1606746600000|2020-11-30 14:30:00|117|116|112|111|118|117|111|109|881000
1606746900000|2020-11-30 14:35:00|111|110|115|114|116|115|111|110|514500
1606747200000|2020-11-30 14:40:00|116|115|117|115|117|116|116|115|275500
1606747500000|2020-11-30 14:45:00|116|116|116|115|117|116|113|112|304500
1606747800000|2020-11-30 14:50:00|117|116|119|118|119|118|117|115|401000
1606748100000|2020-11-30 14:55:00|120|119|119|118|122|121|119|118|668500
1606748400000|2020-11-30 15:00:00|120|119|119|118|120|119|119|118|138000
1606748700000|2020-11-30 15:05:00|118|117|118|117|119|117|118|117|125000
1606749000000|2020-11-30 15:10:00|119|118|121|120|121|120|119|117|289000
1606749300000|2020-11-30 15:15:00|122|121|121|119|122|121|120|119|197000
1606749600000|2020-11-30 15:20:00|120|120|120|119|121|120|119|118|173000
1606749900000|2020-11-30 15:25:00|121|118|119|118|121|118|119|118|65500
1606750200000|2020-11-30 15:30:00|118|117|115|114|118|117|115|113|386000
1606750500000|2020-11-30 15:35:00|114|113|114|113|115|114|114|113|62000
1606750800000|2020-11-30 15:40:00|115|114|116|114|116|115|114|113|134000
1606751100000|2020-11-30 15:45:00|115|113|115|114|116|114|114|113|86500
1606751400000|2020-11-30 15:50:00|116|115|115|114|116|115|115|114|109500
1606751700000|2020-11-30 15:55:00|116|113|113|112|116|114|113|112|149000
1606752000000|2020-11-30 16:00:00|114|113|113|112|114|113|113|112|134000
1606752300000|2020-11-30 16:05:00|114|113|115|114|116|115|114|112|68000
1606752600000|2020-11-30 16:10:00|116|115|116|115|116|115|116|115|28000
1606752900000|2020-11-30 16:15:00|117|116|117|116|117|116|117|116|74000
1606753200000|2020-11-30 16:20:00|116|115|116|115|118|117|116|115|163500
1606753500000|2020-11-30 16:25:00|117|116|116|115|117|116|116|115|19000
1606753800000|2020-11-30 16:30:00|117|116|116|115|117|116|116|115|45500
1606754100000|2020-11-30 16:35:00|115|114|114|113|115|114|114|113|167000
1606754400000|2020-11-30 16:40:00|||||||||20000
1606754700000|2020-11-30 16:45:00|113|112|112|111|113|113|112|111|177500
1606755000000|2020-11-30 16:50:00|113|112|114|113|114|113|113|112|58500
1606755300000|2020-11-30 16:55:00|113|112|113|111|114|113|112|111|83000
1606755600000|2020-11-30 17:00:00|112|112|111|110|112|112|111|110|253000
1606755900000|2020-11-30 17:05:00|112|111|112|111|113|112|112|111|107000
1606756200000|2020-11-30 17:10:00|113|112|113|112|113|112|113|111|64000
1606756500000|2020-11-30 17:15:00|114|111|114|113|114|113|113|111|41500
1606756800000|2020-11-30 17:20:00|113|112|114|113|114|113|113|112|23500
1606757100000|2020-11-30 17:25:00||112||112||112||112|16500
1606757400000|2020-11-30 17:30:00|113|113|115|114|115|114|113|112|159000
1606757700000|2020-11-30 17:35:00|114|113|115|114|115|114|114|113|29500
1606758000000|2020-11-30 17:40:00||113||114||114||113|66000
1606758300000|2020-11-30 17:45:00|116|115|116|115|116|115|115|114|65500
1606758600000|2020-11-30 17:50:00|115|114|115|114|115|114|115|114|56500
1606758900000|2020-11-30 17:55:00|116|115|115|114|116|115|115|114|24000
1606759200000|2020-11-30 18:00:00|116|115|116|114|116|115|115|114|51500
1606759500000|2020-11-30 18:05:00|115||115||115||115||15000
1606759800000|2020-11-30 18:10:00|114|113|114|113|114|113|114|113|59500
1606760100000|2020-11-30 18:15:00|||||||||2000
1606760400000|2020-11-30 18:20:00|||||||||15500
1606760700000|2020-11-30 18:25:00|||||||||1500
1606761000000|2020-11-30 18:30:00|115|114|115|114|115|114|115|114|25500
1606761300000|2020-11-30 18:35:00|116|115|115|114|116|115|115|113|135000
1606761600000|2020-11-30 18:40:00|114|113|116|115|116|115|114|113|32000
1606761900000|2020-11-30 18:45:00|115|114|115|114|116|115|115|114|4500
1606762200000|2020-11-30 18:50:00|116|115|116|115|116|115|116|115|68500
1606762500000|2020-11-30 18:55:00|115|114|114|113|115|114|114|113|83000
1606762800000|2020-11-30 19:00:00|115|114|115|113|115|114|115|113|29500
1606763100000|2020-11-30 19:05:00|114|114|115|114|115|114|114|113|7000
1606763400000|2020-11-30 19:10:00|||||||||39500
1606763700000|2020-11-30 19:15:00|116|115|116|115|116|115|116|114|17500
1606764000000|2020-11-30 19:20:00|115|114|115|114|116|115|115|114|36000
1606764300000|2020-11-30 19:25:00|116|115|116|115|116|115|115|114|15500
1606764600000|2020-11-30 19:30:00|||||||||10500
1606764900000|2020-11-30 19:35:00|||||||||65500
1606765200000|2020-11-30 19:40:00|||||||||83500
1606765500000|2020-11-30 19:45:00|117|116|117|116|117|116|116|115|19500
1606765800000|2020-11-30 19:50:00|116|115|117|115|117|116|116|115|56500
1606766100000|2020-11-30 19:55:00|116|116|117|116|117|116|116|115|40000
1606766400000|2020-11-30 20:00:00|116|115|116|115|117|116|116|115|33500
1606766700000|2020-11-30 20:05:00|||||||||2500
1606767000000|2020-11-30 20:10:00|117|116|117|116|117|116|117|116|38000
1606767300000|2020-11-30 20:15:00|118|117|118|117|118|117|117|116|242500
1606767600000|2020-11-30 20:20:00|119|118|118|117|119|118|118|117|246000
1606767900000|2020-11-30 20:25:00|119|118|119|118|119|118|119|118|62500
1606768200000|2020-11-30 20:30:00|120|119|120|119|120|119|119|119|158500
1606768500000|2020-11-30 20:35:00|||||||||103500
1606768800000|2020-11-30 20:40:00|121|120|123|122|124|123|120|120|604500
1606769100000|2020-11-30 20:45:00|124|123|124|123|125|124|123|122|382000
1606769400000|2020-11-30 20:50:00|125|124|123|122|125|124|123|122|209500
1606769700000|2020-11-30 20:55:00|124|123|125|124|125|124|123|122|491500
1606833000000|2020-12-01 14:30:00|122|121|119|117|123|122|117|115|497700
1606833300000|2020-12-01 14:35:00|118|118|124|123|124|123|118|117|187800
1606833600000|2020-12-01 14:40:00|125|124|130|129|130|129|124|123|547400
1606833900000|2020-12-01 14:45:00|131|128|130|129|131|130|129|128|191700
1606834200000|2020-12-01 14:50:00|131|130|133|131|133|132|130|129|361100
1606834500000|2020-12-01 14:55:00|134|132|131|129|134|133|130|129|243600
1606834800000|2020-12-01 15:00:00|128|127|130|129|130|129|128|127|220100
1606835100000|2020-12-01 15:05:00|131|130|131|130|133|132|131|129|260200
1606835400000|2020-12-01 15:10:00|132|131|132|131|134|133|132|131|187300
1606835700000|2020-12-01 15:15:00|131|130|130|129|132|131|130|129|99200
1606836000000|2020-12-01 15:20:00|131|130|130|129|132|131|130|129|127100
1606836300000|2020-12-01 15:25:00|129|128|130|129|130|129|128|127|161600
1606836600000|2020-12-01 15:30:00|131|128|131|130|132|131|131|128|96700
1606836900000|2020-12-01 15:35:00|130|129|128|127|130|130|127|125|207400
1606837200000|2020-12-01 15:40:00|127|126|126|125|127|127|126|125|100300
1606837500000|2020-12-01 15:45:00|125|124|124|123|125|125|122|121|364000
1606837800000|2020-12-01 15:50:00|125|124|124|123|125|124|123|122|51400
1606838100000|2020-12-01 15:55:00|125|124|128|126|128|127|125|124|72300
1606838400000|2020-12-01 16:00:00|127|125|127|126|128|127|126|125|57900
1606838700000|2020-12-01 16:05:00|128|127|126|125|128|127|126|125|47100
1606839000000|2020-12-01 16:10:00|125|124|125|123|126|125|125|123|80600
1606839300000|2020-12-01 16:15:00|124|124|123|121|125|124|122|120|222100
1606839600000|2020-12-01 16:20:00|122|120|123|122|123|122|121|120|102900
1606839900000|2020-12-01 16:25:00|124|123|125|124|125|124|124|122|54300
1606840200000|2020-12-01 16:30:00|124|123|124|122|125|124|124|122|40500
1606840500000|2020-12-01 16:35:00|123|123|123|122|125|124|123|122|69200
1606840800000|2020-12-01 16:40:00|122|121|122|121|122|122|122|121|49900
1606841100000|2020-12-01 16:45:00|123|122|123|121|123|122|123|121|38300
1606841400000|2020-12-01 16:50:00|122|122|123|121|123|122|122|121|15700
1606841700000|2020-12-01 16:55:00|122||122||123||122||7700
1606842000000|2020-12-01 17:00:00|121|120|121|120|121|120|121|120|25100
1606842300000|2020-12-01 17:05:00|122|121|118|117|122|121|118|117|191700
1606842600000|2020-12-01 17:10:00|119|118|119|118|119|118|118|117|94800
1606842900000|2020-12-01 17:15:00|120|119|119|118|120|119|119|118|122000
1606843200000|2020-12-01 17:20:00|120|119|120|119|120|119|119|118|56100
1606843500000|2020-12-01 17:25:00|119|118|120|119|120|119|119|118|27800
1606843800000|2020-12-01 17:30:00|119|118|121|120|121|120|119|118|137500
1606844100000|2020-12-01 17:35:00|120|119|121|120|121|120|120|119|48300
1606844400000|2020-12-01 17:40:00|120|119|121|120|121|120|120|119|40800
1606844700000|2020-12-01 17:45:00|120|119|118|117|121|120|118|117|83400
1606845000000|2020-12-01 17:50:00|119|118|120|119|120|119|119|118|26100
1606845300000|2020-12-01 17:55:00|121|120|121|120|121|120|121|119|32800
1606845600000|2020-12-01 18:00:00|120|119|120|119|120|120|119|118|55300
1606845900000|2020-12-01 18:05:00|||||||||7500
1606846200000|2020-12-01 18:10:00|121||120||121||120||9700
1606846500000|2020-12-01 18:15:00|121|120|121|120|121|120|121|120|21500
1606846800000|2020-12-01 18:20:00|120|119|121|120|121|120|120|119|11200
1606847100000|2020-12-01 18:25:00|122|121|122|121|122|121|122|121|50500
1606847400000|2020-12-01 18:30:00|123|122|122|121|123|122|122|121|49500
1606847700000|2020-12-01 18:35:00|||||||||13200
1606848000000|2020-12-01 18:40:00|121|120|122|121|122|121|121|120|31800
1606848300000|2020-12-01 18:45:00|||||||||7300
1606848600000|2020-12-01 18:50:00|121|120|120|119|121|120|120|119|32800
1606848900000|2020-12-01 18:55:00|121||120||121||120||12100
1606849200000|2020-12-01 19:00:00|||||||||7600
1606849500000|2020-12-01 19:05:00|||||||||5900
1606849800000|2020-12-01 19:10:00|||||||||6100
1606850100000|2020-12-01 19:15:00|121|120|121|120|122|121|121|120|31700
1606850400000|2020-12-01 19:20:00|||||||||1000
1606850700000|2020-12-01 19:25:00|120|119|120|119|120|119|120|119|18600
1606851000000|2020-12-01 19:30:00|||||||||3700
1606851300000|2020-12-01 19:35:00|||||||||28700
1606851600000|2020-12-01 19:40:00|121|120|122|121|122|121|121|120|81200
1606851900000|2020-12-01 19:45:00|123|122|123|122|123|122|123|122|11000
1606852200000|2020-12-01 19:50:00|124|121|124|123|124|123|124|121|55800
1606852500000|2020-12-01 19:55:00|123|122|123|122|124|123|123|122|43100
1606852800000|2020-12-01 20:00:00|124|123|123|122|124|123|123|122|56700
1606853100000|2020-12-01 20:05:00|||||||||2400
1606853400000|2020-12-01 20:10:00|124|123|123|122|124|123|123|122|15500
1606853700000|2020-12-01 20:15:00|||||||||10100
1606854000000|2020-12-01 20:20:00|||||||||4600
1606854300000|2020-12-01 20:25:00|124|123|123|122|124|123|123|122|38100
1606854600000|2020-12-01 20:30:00|124|123|123|122|124|123|123|122|34100
1606854900000|2020-12-01 20:35:00|124|123|123|122|124|123|123|122|15900
1606855200000|2020-12-01 20:40:00|||||||||21000
1606855500000|2020-12-01 20:45:00|122|121|121|120|122|121|121|120|44400
1606855800000|2020-12-01 20:50:00|122|121|121|120|122|121|121|120|72700
1606856100000|2020-12-01 20:55:00|122|121|124|120|124|121|121|120|201800
1606919400000|2020-12-02 14:30:00|121|121|122|121|124|123|121|121|57400
1606919700000|2020-12-02 14:35:00|123|122|122|121|123|122|122|120|63700
1606920000000|2020-12-02 14:40:00|121|120|119|118|121|120|119|118|124700
1606920300000|2020-12-02 14:45:00|118|117|119|118|119|118|118|117|70000
1606920600000|2020-12-02 14:50:00|120|119|120|119|121|120|119|119|31600
1606920900000|2020-12-02 14:55:00|121|120|121|120|121|120|121|119|12100
1606921200000|2020-12-02 15:00:00|120|119|119|117|120|120|119|117|41900
1606921500000|2020-12-02 15:05:00|118|118|120|119|120|119|118|118|76000
1606921800000|2020-12-02 15:10:00|121|120|121|120|121|120|120|119|27300
1606922100000|2020-12-02 15:15:00|||||||||3600
1606922400000|2020-12-02 15:20:00|120|119|120|119|121|120|119|118|32400
1606922700000|2020-12-02 15:25:00|119|118|120|119|120|119|119|118|42700
1606923000000|2020-12-02 15:30:00|119|118|120|118|120|119|119|118|14600
1606923300000|2020-12-02 15:35:00||119||119||119||119|16200
1606923900000|2020-12-02 15:45:00|||||||||4100
1606924200000|2020-12-02 15:50:00|||||||||1100
1606924500000|2020-12-02 15:55:00|121|120|121|120|121|120|120|119|47600
1606924800000|2020-12-02 16:00:00|120|119|120|119|120|119|120|119|3200
1606925100000|2020-12-02 16:05:00|||||||||8300
1606925400000|2020-12-02 16:10:00|119|118|119|118|119|118|118|117|204500
1606925700000|2020-12-02 16:15:00|118|117|119|118|119|118|118|117|86500
1606926000000|2020-12-02 16:20:00|120|119|119|118|120|119|119|118|52600
1606926300000|2020-12-02 16:25:00|120|119|120|119|120|119|119|118|35300
1606926600000|2020-12-02 16:30:00|119|118|119|118|120|119|119|118|18500
1606926900000|2020-12-02 16:35:00|120||119||120||119||18100
1606927200000|2020-12-02 16:40:00|120||120||120||120||8900
1606927500000|2020-12-02 16:45:00|119|119|119|118|119|119|119|118|15700
1606927800000|2020-12-02 16:50:00|118|117|118|117|119|118|118|117|36800
1606928100000|2020-12-02 16:55:00|119|118|119|118|119|118|119|118|4800
1606928400000|2020-12-02 17:00:00|118|117|117|116|119|117|117|116|167100
1606928700000|2020-12-02 17:05:00|116|115|113|112|117|116|113|111|302500
1606929000000|2020-12-02 17:10:00|114|111|114|113|114|113|112|111|60000
1606929300000|2020-12-02 17:15:00|113|112|114|112|114|113|113|112|55900
1606929600000|2020-12-02 17:20:00|113|113|114|112|114|113|113|112|38600
1606929900000|2020-12-02 17:25:00|113|113|114|113|114|113|113|112|5400
1606930200000|2020-12-02 17:30:00|115|114|115|113|115|114|114|113|50800
1606930500000|2020-12-02 17:35:00|116|114|116|115|116|115|116|114|18400
1606930800000|2020-12-02 17:40:00|||||||||3600
1606931100000|2020-12-02 17:45:00|115|114|115|114|115|114|115|114|47000
1606931400000|2020-12-02 17:50:00|114|113|114|113|114|113|114|113|32300
1606931700000|2020-12-02 17:55:00|||||||||29800
1606932000000|2020-12-02 18:00:00|||||||||119500
1606932300000|2020-12-02 18:05:00|115|114|115|114|115|114|115|114|44500
1606932600000|2020-12-02 18:10:00|116|115|116|115|116|115|116|114|98300
1606932900000|2020-12-02 18:15:00|115|114|115|114|115|114|115|114|5100
1606933200000|2020-12-02 18:20:00|116|115|116|115|116|115|116|115|20900
1606933500000|2020-12-02 18:25:00|||||||||4600
1606934100000|2020-12-02 18:35:00|||||||||26800
1606934400000|2020-12-02 18:40:00|||||||||2900
1606934700000|2020-12-02 18:45:00|117||116||117||116||20500
1606935000000|2020-12-02 18:50:00|||||||||1600
1606935300000|2020-12-02 18:55:00|117|116|117|116|117|116|117|115|9800
1606935600000|2020-12-02 19:00:00|118|117|118|117|118|117|117|116|100200
1606935900000|2020-12-02 19:05:00|117|116|117|116|117|116|117|116|33500
1606936200000|2020-12-02 19:10:00|118|117|117|116|118|117|117|116|17600
1606936800000|2020-12-02 19:20:00|||||||||2000
1606937100000|2020-12-02 19:25:00||115||116||116||115|19800
1606937400000|2020-12-02 19:30:00|116|115|116|115|116|115|116|115|14700
1606937700000|2020-12-02 19:35:00|117|116|117|116|117|116|117|116|2800
1606938000000|2020-12-02 19:40:00|116|115|117|115|117|115|116|115|8200
1606938300000|2020-12-02 19:45:00||116||115||116||115|12700
1606938600000|2020-12-02 19:50:00|116|116|116|115|116|116|116|115|16200
1606938900000|2020-12-02 19:55:00|117|116|117|116|117|116|117|115|14000
1606939200000|2020-12-02 20:00:00|||||||||1000
1606939500000|2020-12-02 20:05:00|||||||||2200
1606939800000|2020-12-02 20:10:00|118|117|118|117|118|117|118|117|41400
1606940100000|2020-12-02 20:15:00|119|118|118|117|119|118|118|117|67700
1606940400000|2020-12-02 20:20:00|119|118|118|117|119|118|118|117|3800
1606940700000|2020-12-02 20:25:00|119|118|119|118|119|118|118|117|2400
1606941000000|2020-12-02 20:30:00|||||||||6800
1606941300000|2020-12-02 20:35:00|||||||||3600
1606941600000|2020-12-02 20:40:00|120|119|120|119|120|119|120|119|81700
1606941900000|2020-12-02 20:45:00|119|118|120|119|120|119|119|118|77100
1606942200000|2020-12-02 20:50:00|119|118|119|118|119|119|119|118|28200
1606942500000|2020-12-02 20:55:00|120|119|119|117|120|119|119|117|119600
1607005800000|2020-12-03 14:30:00|123|121|124|123|125|124|122|121|207800
1607006100000|2020-12-03 14:35:00|125|124|126|125|127|126|125|124|190800
1607006400000|2020-12-03 14:40:00|125|124|125|124|125|125|125|123|25900
1607006700000|2020-12-03 14:45:00|124|123|125|124|125|124|124|123|40200
1607007000000|2020-12-03 14:50:00|126|123|127|125|127|126|126|123|156400
1607007300000|2020-12-03 14:55:00|126|126|126|125|127|126|126|125|42700
1607007600000|2020-12-03 15:00:00|125|124|125|124|126|125|125|124|88300
1607007900000|2020-12-03 15:05:00|||||||||3500
1607008200000|2020-12-03 15:10:00|124|123|124|122|125|124|123|122|105900
1607008500000|2020-12-03 15:15:00|123|123|124|123|125|124|123|122|47800
1607008800000|2020-12-03 15:20:00|125|124|125|123|125|124|124|123|36800
1607009100000|2020-12-03 15:25:00||124||124||124||123|16900
1607009400000|2020-12-03 15:30:00|124|123|124|123|125|124|124|123|18800
1607009700000|2020-12-03 15:35:00|125|124|125|124|125|124|125|124|9000
1607010000000|2020-12-03 15:40:00|||||||||15000
1607010300000|2020-12-03 15:45:00||123||124||124||123|25700
1607010600000|2020-12-03 15:50:00|124|123|125|124|125|124|124|123|6700
1607010900000|2020-12-03 15:55:00|126|125|126|125|126|125|126|124|169700
1607011200000|2020-12-03 16:00:00|127|126|129|128|130|129|127|126|510800
1607011500000|2020-12-03 16:05:00|128|127|129|127|129|128|128|127|150900
1607011800000|2020-12-03 16:10:00|128|128|127|126|129|128|127|126|45500
1607012100000|2020-12-03 16:15:00|126|125|127|126|128|127|126|125|134800
1607012400000|2020-12-03 16:20:00|126|125|128|127|128|127|126|125|132400
1607012700000|2020-12-03 16:25:00|127|126|129|128|129|128|127|126|39300
1607013000000|2020-12-03 16:30:00|130|129|130|129|130|129|130|129|106400
1607013300000|2020-12-03 16:35:00|131|130|130|129|131|130|130|129|210000
1607013600000|2020-12-03 16:40:00|131||130||131||130||30500
1607013900000|2020-12-03 16:45:00|129|128|130|128|130|129|129|128|13300
1607014200000|2020-12-03 16:50:00|129|129|129|128|129|129|129|127|94000
1607014500000|2020-12-03 16:55:00|128|127|129|127|129|128|128|127|29300
1607014800000|2020-12-03 17:00:00|128|128|129|127|129|128|128|127|19000
1607015100000|2020-12-03 17:05:00||128||128||128||127|17100
1607015400000|2020-12-03 17:10:00|128|127|127|126|128|127|127|125|159000
1607015700000|2020-12-03 17:15:00|128|127|127|126|128|127|126|125|76900
1607016000000|2020-12-03 17:20:00|126|125|127|126|127|126|126|125|11200
1607016300000|2020-12-03 17:25:00||125||126||126||125|19900
1607016600000|2020-12-03 17:30:00|||||||||2800
1607016900000|2020-12-03 17:35:00|||||||||4000
1607017200000|2020-12-03 17:40:00|||||||||9500
1607017500000|2020-12-03 17:45:00|||||||||800
1607017800000|2020-12-03 17:50:00|||||||||1500
1607018100000|2020-12-03 17:55:00|128|127|128|127|128|127|127|127|26500
1607018400000|2020-12-03 18:00:00|127|126|128|127|128|127|127|126|28100
1607018700000|2020-12-03 18:05:00|||||||||3500
1607019000000|2020-12-03 18:10:00|||||||||12700
1607019300000|2020-12-03 18:15:00|||||||||5700
1607019600000|2020-12-03 18:20:00|||||||||12600
1607019900000|2020-12-03 18:25:00|127|126|128|127|128|127|127|126|49600
1607020200000|2020-12-03 18:30:00|127|126|128|127|128|127|127|126|70200
1607020500000|2020-12-03 18:35:00|129|128|129|128|129|128|128|127|52900
1607020800000|2020-12-03 18:40:00|128|127|129|128|129|128|128|127|13300
1607021100000|2020-12-03 18:45:00||127||127||128||127|34100
1607021400000|2020-12-03 18:50:00|128|128|128|127|128|128|128|127|8800
1607021700000|2020-12-03 18:55:00|||||||||10200
1607022000000|2020-12-03 19:00:00|||||||||300
1607022300000|2020-12-03 19:05:00|127|126|127|126|127|126|127|126|64700
1607022600000|2020-12-03 19:10:00|128|127|128|127|128|127|127|126|52100
1607022900000|2020-12-03 19:15:00|||||||||1900
1607023200000|2020-12-03 19:20:00|||||||||4900
1607023500000|2020-12-03 19:25:00|||||||||1500
1607023800000|2020-12-03 19:30:00|||||||||7100
1607024100000|2020-12-03 19:35:00|||||||||18800
1607024400000|2020-12-03 19:40:00|129|128|130|129|130|129|129|128|149400
1607024700000|2020-12-03 19:45:00|129|128|130|129|130|129|129|128|67200
1607025000000|2020-12-03 19:50:00|129|128|129|128|129|128|129|128|33700
1607025300000|2020-12-03 19:55:00|||||||||4600
1607025600000|2020-12-03 20:00:00|||||||||22200
1607025900000|2020-12-03 20:05:00|||||||||4800
1607026200000|2020-12-03 20:10:00|||||||||2200
1607026500000|2020-12-03 20:15:00|||||||||900
1607026800000|2020-12-03 20:20:00|||||||||14800
1607027100000|2020-12-03 20:25:00|||||||||35100
1607027400000|2020-12-03 20:30:00|128|127|128|127|128|128|128|127|59200
1607027700000|2020-12-03 20:35:00|129||128||129||128||46300
1607028000000|2020-12-03 20:40:00|||||||||4600
1607028300000|2020-12-03 20:45:00|127|126|127|126|127|127|127|126|111000
1607028600000|2020-12-03 20:50:00|128|127|129|128|129|128|127|126|103900
1607028900000|2020-12-03 20:55:00|130|129|130|129|130|129|129|128|272800
1607092200000|2020-12-04 14:30:00|123|122|127|126|127|126|123|122|506800
1607092500000|2020-12-04 14:35:00|126|125|126|125|126|125|124|123|243000
1607092800000|2020-12-04 14:40:00|125|124|125|124|126|125|125|123|110100
1607093100000|2020-12-04 14:45:00|124|123|124|123|125|123|123|122|76100
1607093400000|2020-12-04 14:50:00|125|124|124|123|125|124|124|122|93000
1607093700000|2020-12-04 14:55:00|125|124|125|124|125|124|124|123|37900
1607094000000|2020-12-04 15:00:00|124|123|123|122|125|124|122|121|253100
1607094300000|2020-12-04 15:05:00|122|121|123|122|124|123|122|121|83700
1607094600000|2020-12-04 15:10:00|124|123|124|123|124|123|123|122|62900
1607094900000|2020-12-04 15:15:00||122||123||123||122|37900
1607095200000|2020-12-04 15:20:00|123|122|123|122|123|123|123|122|27300
1607095500000|2020-12-04 15:25:00|124|123|124|123|124|123|124|123|18600
1607095800000|2020-12-04 15:30:00|123|122|123|122|124|123|123|122|47700
1607096100000|2020-12-04 15:35:00|124|123|124|123|124|123|124|123|5600
1607096400000|2020-12-04 15:40:00|||||||||18200
1607096700000|2020-12-04 15:45:00|||||||||16700
1607097000000|2020-12-04 15:50:00|123|122|123|122|123|123|123|122|43700
1607097300000|2020-12-04 15:55:00|124|123|124|123|124|123|124|123|10900
1607097600000|2020-12-04 16:00:00|123|122|123|122|124|123|123|122|32200
1607097900000|2020-12-04 16:05:00|||||||||13800
1607098200000|2020-12-04 16:10:00|122|121|123|122|123|122|122|121|134800
1607098500000|2020-12-04 16:15:00|122|121|122|121|122|121|122|121|30600
1607098800000|2020-12-04 16:20:00|123|122|123|122|123|122|123|122|14400
1607099100000|2020-12-04 16:25:00|||||||||5900
1607099400000|2020-12-04 16:30:00|122|121|123|121|123|122|122|121|32700
1607099700000|2020-12-04 16:35:00|122|122|123|122|123|122|122|121|52300
1607100000000|2020-12-04 16:40:00||121||122||122||121|17000
1607100300000|2020-12-04 16:45:00|||||||||4400
1607100600000|2020-12-04 16:50:00|124|123|124|123|124|123|124|122|11000
1607100900000|2020-12-04 16:55:00|||||||||400
1607101200000|2020-12-04 17:00:00|||||||||3100
1607101800000|2020-12-04 17:10:00|125|124|125|124|125|124|124|124|37000
1607102100000|2020-12-04 17:15:00|||||||||700
1607102400000|2020-12-04 17:20:00|||||||||2400
1607102700000|2020-12-04 17:25:00|124|123|125|123|125|124|124|123|69800
1607103000000|2020-12-04 17:30:00|124||124||125||124||19800
1607103300000|2020-12-04 17:35:00|||||||||600
1607103900000|2020-12-04 17:45:00|||||||||8000
1607104200000|2020-12-04 17:50:00|||||||||4300
1607104500000|2020-12-04 17:55:00|||||||||1000
1607104800000|2020-12-04 18:00:00|125|124|124|123|125|124|124|123|41000
1607105100000|2020-12-04 18:05:00|||||||||2100
1607105400000|2020-12-04 18:10:00|||||||||3400
1607105700000|2020-12-04 18:15:00|||||||||4500
1607106000000|2020-12-04 18:20:00|||||||||400
1607106300000|2020-12-04 18:25:00|||||||||5400
1607106600000|2020-12-04 18:30:00|||||||||9200
1607106900000|2020-12-04 18:35:00|||||||||18000
1607107200000|2020-12-04 18:40:00|||||||||100
1607107500000|2020-12-04 18:45:00|||||||||3200
1607107800000|2020-12-04 18:50:00|||||||||6800
1607108100000|2020-12-04 18:55:00|125|124|125|124|125|124|125|124|28500
1607108400000|2020-12-04 19:00:00|||||||||7700
1607108700000|2020-12-04 19:05:00|||||||||10400
1607109300000|2020-12-04 19:15:00|||||||||12000
1607109600000|2020-12-04 19:20:00|||||||||5000
1607109900000|2020-12-04 19:25:00|||||||||35000
1607110200000|2020-12-04 19:30:00|126|125|126|125|126|125|126|125|117600
1607110500000|2020-12-04 19:35:00|||||||||21400
1607110800000|2020-12-04 19:40:00|||||||||5400
1607111100000|2020-12-04 19:45:00|127|126|126|125|127|126|126|125|61300
1607111400000|2020-12-04 19:50:00|127||126||127||126||19700
1607111700000|2020-12-04 19:55:00|127|126|127|126|127|126|126|125|20500
1607112000000|2020-12-04 20:00:00|||||||||20700
1607112300000|2020-12-04 20:05:00|126|125|126|125|126|125|126|125|32900
1607112600000|2020-12-04 20:10:00|||||||||22500
1607112900000|2020-12-04 20:15:00|125|124|125|124|125|125|125|124|103400
1607113200000|2020-12-04 20:20:00|||||||||83000
1607113500000|2020-12-04 20:25:00|||||||||4800
1607113800000|2020-12-04 20:30:00|||||||||1900
1607114100000|2020-12-04 20:35:00|124|123|124|123|124|123|124|123|62300
1607114400000|2020-12-04 20:40:00|||||||||3100
1607114700000|2020-12-04 20:45:00|125|124|125|124|125|124|125|124|53100
1607115000000|2020-12-04 20:50:00|126|125|126|124|126|125|125|124|116000
1607115300000|2020-12-04 20:55:00|125|125|126|124|126|125|125|124|93900
1607351400000|2020-12-07 14:30:00|128|127|131|130|131|130|128|126|293200
1607351700000|2020-12-07 14:35:00|132||131||132||131||106600
1607352000000|2020-12-07 14:40:00|132|131|131|130|132|131|131|130|50500
1607352300000|2020-12-07 14:45:00|130|129|130|129|130|130|130|129|78400
1607352600000|2020-12-07 14:50:00|129|128|130|129|130|129|129|128|66400
1607352900000|2020-12-07 14:55:00|131|130|131|130|131|130|131|130|102500
1607353200000|2020-12-07 15:00:00|132|131|132|131|132|131|132|131|123500
1607353500000|2020-12-07 15:05:00|131|130|131|130|132|131|131|130|66900
1607353800000|2020-12-07 15:10:00|132|131|132|131|132|131|131|130|49300
1607354100000|2020-12-07 15:15:00|133|132|133|132|133|132|133|132|227900
1607354400000|2020-12-07 15:20:00|134|133|135|134|135|134|134|133|177400
1607354700000|2020-12-07 15:25:00|136|135|137|136|137|136|136|135|215600
1607355000000|2020-12-07 15:30:00|138|137|139|137|139|138|137|136|167300
1607355300000|2020-12-07 15:35:00|138|138|138|137|139|138|136|135|135300
1607355600000|2020-12-07 15:40:00|137|136|138|137|138|137|137|136|38200
1607355900000|2020-12-07 15:45:00|140|138|140|138|140|138|140|138|288800
1607356200000|2020-12-07 15:50:00|141|139|144|142|144|143|140|139|291400
1607356500000|2020-12-07 15:55:00|145|143|142|141|145|144|142|141|261000
1607356800000|2020-12-07 16:00:00|143|142|144|143|145|144|142|141|197900
1607357100000|2020-12-07 16:05:00|143|142|141|140|144|143|141|140|59500
1607357400000|2020-12-07 16:10:00|142|141|142|141|142|141|141|140|26600
1607357700000|2020-12-07 16:15:00|143|142|144|142|144|143|142|141|64200
1607358000000|2020-12-07 16:20:00|143|143|145|144|145|144|143|142|50800
1607358300000|2020-12-07 16:25:00|144|143|145|144|145|144|144|143|47000
1607358600000|2020-12-07 16:30:00|146|143|146|145|147|145|146|143|184500
1607358900000|2020-12-07 16:35:00|147|146|145|143|147|146|144|143|125100
1607359200000|2020-12-07 16:40:00|144|144|145|144|147|145|144|143|47600
1607359500000|2020-12-07 16:45:00|144|143|146|144|146|145|144|143|127500
1607359800000|2020-12-07 16:50:00|145|145|145|144|145|145|144|143|18600
1607360100000|2020-12-07 16:55:00|144|143|144|143|145|144|144|143|47300
1607360400000|2020-12-07 17:00:00|145|144|144|143|145|144|144|143|15000
1607360700000|2020-12-07 17:05:00|145|144|145|144|145|144|145|144|14600
1607361000000|2020-12-07 17:10:00|144|143|144|143|145|144|144|143|28100
1607361300000|2020-12-07 17:15:00|145|144|144|143|145|144|144|143|19100
1607361600000|2020-12-07 17:20:00|143|142|144|142|144|142|143|142|101200
1607361900000|2020-12-07 17:25:00|143|143|143|142|144|143|143|142|36400
1607362200000|2020-12-07 17:30:00|144|143|144|142|144|143|143|142|70500
1607362500000|2020-12-07 17:35:00|143|141|142|141|143|142|142|141|88800
1607362800000|2020-12-07 17:40:00|||||||||20400
1607363100000|2020-12-07 17:45:00|143|142|144|143|144|143|143|141|62000
1607363400000|2020-12-07 17:50:00|143|142|143|142|144|143|143|142|27300
1607363700000|2020-12-07 17:55:00||141||142||142||141|19800
1607364000000|2020-12-07 18:00:00|144|143|144|143|144|143|144|143|31400
1607364300000|2020-12-07 18:05:00|143|142|143|142|143|143|143|142|48800
1607364600000|2020-12-07 18:10:00|144|143|144|143|144|143|144|143|11800
1607364900000|2020-12-07 18:15:00|143|142|140|138|143|142|139|137|281000
1607365200000|2020-12-07 18:20:00|139|137|139|137|139|138|138|137|39200
1607365500000|2020-12-07 18:25:00|138|138|140|138|140|138|138|137|41800
1607365800000|2020-12-07 18:30:00|141|139|144|143|144|143|141|139|229900
1607366100000|2020-12-07 18:35:00|143|142|143|142|143|142|143|142|323000
1607366400000|2020-12-07 18:40:00|144|143|143|142|144|143|143|142|87600
1607366700000|2020-12-07 18:45:00|144|143|143|142|144|143|142|141|186600
1607367000000|2020-12-07 18:50:00|142|141|142|141|143|142|142|141|60600
1607367300000|2020-12-07 18:55:00|141|140|142|141|142|141|141|140|49900
1607367600000|2020-12-07 19:00:00|141|140|141|140|141|140|141|140|7400
1607367900000|2020-12-07 19:05:00|142|141|142|141|142|141|142|140|10100
1607368200000|2020-12-07 19:10:00|141|140|142|141|142|141|141|140|9200
1607368500000|2020-12-07 19:15:00|||||||||40400
1607368800000|2020-12-07 19:20:00|141|140|142|140|142|141|141|140|10200
1607369100000|2020-12-07 19:25:00|141|141|142|141|142|141|141|141|34100
1607369400000|2020-12-07 19:30:00|143|142|142|141|143|142|142|141|34300
1607369700000|2020-12-07 19:35:00|141|140|141|140|141|141|141|140|65900
1607370000000|2020-12-07 19:40:00|||||||||900
1607370300000|2020-12-07 19:45:00|||||||||10100
1607370600000|2020-12-07 19:50:00|142|141|142|141|142|141|142|141|12000
1607370900000|2020-12-07 19:55:00|143|142|141|140|143|142|141|140|54000
1607371200000|2020-12-07 20:00:00|142|141|141|140|142|141|141|140|41100
1607371500000|2020-12-07 20:05:00|||||||||1100
1607371800000|2020-12-07 20:10:00|142|141|142|141|142|141|142|140|43200
1607372100000|2020-12-07 20:15:00|141|140|142|140|142|141|141|140|64600
1607372400000|2020-12-07 20:20:00|141|141|142|141|142|141|141|140|26100
1607372700000|2020-12-07 20:25:00||140||140||141||140|31600
1607373000000|2020-12-07 20:30:00|141|141|140|139|142|141|140|139|136900
1607373300000|2020-12-07 20:35:00|141|140|144|143|144|143|140|139|134700
1607373600000|2020-12-07 20:40:00||142||142||142||142|5100
1607373900000|2020-12-07 20:45:00||143||143||143||142|15300
1607374200000|2020-12-07 20:50:00|145|144|146|145|146|145|145|143|181700
1607374500000|2020-12-07 20:55:00|145|144|146|141|146|145|143|141|242400
1607437800000|2020-12-08 14:30:00|139|137|144|143|145|144|139|137|253900
1607438100000|2020-12-08 14:35:00|145|144|145|143|145|144|143|142|141800
1607438400000|2020-12-08 14:40:00|144|144|147|146|147|146|144|143|176400
1607438700000|2020-12-08 14:45:00|148|147|147|146|149|148|147|146|261700
1607439000000|2020-12-08 14:50:00|148|147|148|147|149|148|147|146|44700
1607439300000|2020-12-08 14:55:00|147|146|147|146|148|147|147|146|61200
1607439600000|2020-12-08 15:00:00|148|147|152|151|153|152|147|145|612400
1607439900000|2020-12-08 15:05:00|153|152|152|151|155|153|151|149|256500
1607440200000|2020-12-08 15:10:00|153|152|153|151|154|152|152|150|144200
1607440500000|2020-12-08 15:15:00|152|152|152|150|153|152|151|150|45300
1607440800000|2020-12-08 15:20:00|151|151|154|153|154|153|151|150|95300
1607441100000|2020-12-08 15:25:00|153|152|156|155|156|155|152|151|202500
1607441400000|2020-12-08 15:30:00|157|156|156|155|158|157|156|154|170900
1607441700000|2020-12-08 15:35:00|157|156|157|155|158|157|157|155|111100
1607442000000|2020-12-08 15:40:00|156|156|157|156|157|156|156|155|66100
1607442300000|2020-12-08 15:45:00|156|155|154|153|156|155|154|153|239100
1607442600000|2020-12-08 15:50:00|||||||||46500
1607442900000|2020-12-08 15:55:00|155|154|155|154|155|154|154|154|25300
1607443200000|2020-12-08 16:00:00|154|153|152|151|154|153|152|151|139500
1607443500000|2020-12-08 16:05:00|153|152|153|152|153|152|153|151|55200
1607443800000|2020-12-08 16:10:00|152|151|152|150|153|152|151|150|159000
1607444100000|2020-12-08 16:15:00|151|149|149|148|152|151|149|148|157900
1607444400000|2020-12-08 16:20:00|150|149|151|150|151|150|149|147|26200
1607444700000|2020-12-08 16:25:00|150|149|152|151|152|151|150|149|49400
1607445000000|2020-12-08 16:30:00|151|150|153|152|153|152|151|150|55500
1607445300000|2020-12-08 16:35:00|152|151|153|152|153|152|151|150|35800
1607445600000|2020-12-08 16:40:00|152|151|152|150|153|151|152|150|30700
1607445900000|2020-12-08 16:45:00|151|151|151|150|151|151|151|149|22400
1607446200000|2020-12-08 16:50:00|150|149|152|151|152|151|150|149|25300
1607446500000|2020-12-08 16:55:00|||||||||16100
1607446800000|2020-12-08 17:00:00|153|152|153|151|153|152|152|151|13900
1607447100000|2020-12-08 17:05:00|152|152|153|152|153|152|152|152|2400
1607447400000|2020-12-08 17:10:00|||||||||2000
1607447700000|2020-12-08 17:15:00|||||||||1700
1607448000000|2020-12-08 17:20:00|152|151|153|152|153|152|152|151|27600
1607448300000|2020-12-08 17:25:00|152|151|154|153|154|153|152|151|48500
1607448600000|2020-12-08 17:30:00|153|152|155|153|155|154|153|152|76900
1607448900000|2020-12-08 17:35:00|154|154|155|154|155|154|154|153|33800
1607449200000|2020-12-08 17:40:00|156|155|156|155|156|155|155|154|72400
1607449500000|2020-12-08 17:45:00|157|156|156|155|157|156|156|155|52000
1607449800000|2020-12-08 17:50:00|155|154|155|154|156|155|154|153|85400
1607450100000|2020-12-08 17:55:00|||||||||34200
1607450400000|2020-12-08 18:00:00|156|155|155|154|156|155|155|154|43100
1607450700000|2020-12-08 18:05:00|||||||||6500
1607451000000|2020-12-08 18:10:00|||||||||4800
1607451300000|2020-12-08 18:15:00|156|153|156|155|156|155|156|153|25200
1607451600000|2020-12-08 18:20:00|155|154|156|155|156|155|155|154|16800
1607451900000|2020-12-08 18:25:00|155|154|156|155|156|155|155|154|11800
1607452200000|2020-12-08 18:30:00|155|154|155|154|155|154|155|154|21400
1607452500000|2020-12-08 18:35:00||153||153||153||153|17600
1607452800000|2020-12-08 18:40:00|154|154|153|152|155|154|153|152|58500
1607453100000|2020-12-08 18:45:00|152|151|152|151|152|152|152|151|76000
1607453400000|2020-12-08 18:50:00|151|150|151|150|152|151|151|150|53300
1607453700000|2020-12-08 18:55:00|152|151|152|151|153|152|152|150|50200
1607454000000|2020-12-08 19:00:00|153|152|153|152|153|152|153|151|18900
1607454300000|2020-12-08 19:05:00|154|153|154|152|154|153|154|152|10400
1607454600000|2020-12-08 19:10:00||153||153||153||153|8200
1607454900000|2020-12-08 19:15:00|||||||||12900
1607455200000|2020-12-08 19:20:00|153|152|154|152|154|153|153|152|30100
1607455500000|2020-12-08 19:25:00|153|153|153|152|153|153|153|152|1500
1607455800000|2020-12-08 19:30:00|154|153|154|152|154|153|153|152|20600
1607456100000|2020-12-08 19:35:00||153||153||153||153|1700
1607456400000|2020-12-08 19:40:00|||||||||3600
1607456700000|2020-12-08 19:45:00|155|154|154|153|155|154|154|153|47900
1607457000000|2020-12-08 19:50:00|155|152|153|152|155|152|153|152|20800
1607457300000|2020-12-08 19:55:00|152|151|153|151|153|152|152|151|17500
1607457600000|2020-12-08 20:00:00|152|152|154|152|154|153|152|151|51000
1607457900000|2020-12-08 20:05:00|155|153|152|151|155|153|152|151|43700
1607458200000|2020-12-08 20:10:00|153|150|153|152|153|152|152|150|54600
1607458500000|2020-12-08 20:15:00|||||||||7600
1607458800000|2020-12-08 20:20:00|154|153|153|152|154|153|153|152|30500
1607459100000|2020-12-08 20:25:00|152|151|152|151|152|151|152|151|58000
1607459400000|2020-12-08 20:30:00|153|150|153|151|153|152|152|150|40400
1607459700000|2020-12-08 20:35:00|152|152|152|150|153|152|151|150|30100
1607460000000|2020-12-08 20:40:00|151|151|149|148|152|151|149|148|140000
1607460300000|2020-12-08 20:45:00|148|147|149|148|149|148|147|146|179300
1607460600000|2020-12-08 20:50:00|148|147|145|144|149|148|145|144|196400
1607460900000|2020-12-08 20:55:00|144|143|140|139|145|144|138|137|461800
1607524200000|2020-12-09 14:30:00|142|140|138|136|142|141|137|136|726500
1607524500000|2020-12-09 14:35:00|137|137|136|135|137|137|128|127|697000
1607524800000|2020-12-09 14:40:00|135|134|137|136|140|137|135|134|272400
1607525100000|2020-12-09 14:45:00|138|137|136|135|138|137|136|135|273900
1607525400000|2020-12-09 14:50:00|135|134|134|133|135|135|134|133|77300
1607525700000|2020-12-09 14:55:00|135|134|136|134|137|135|135|134|103700
1607526000000|2020-12-09 15:00:00|135|135|135|134|136|135|135|134|49400
1607526300000|2020-12-09 15:05:00|136|135|135|134|136|135|135|134|36700
1607526600000|2020-12-09 15:10:00|136|133|133|132|136|133|133|132|161700
1607526900000|2020-12-09 15:15:00|132|131|134|133|134|133|132|130|149000
1607527200000|2020-12-09 15:20:00|133|132|134|132|134|133|132|131|53600
1607527500000|2020-12-09 15:25:00|133|133|132|130|134|133|131|130|40100
1607527800000|2020-12-09 15:30:00|131|131|132|130|132|131|130|129|127500
1607528100000|2020-12-09 15:35:00|131|131|132|130|132|131|131|130|223800
1607528400000|2020-12-09 15:40:00|133|131|132|131|133|132|132|131|31100
1607528700000|2020-12-09 15:45:00|131|130|131|130|132|131|131|130|77200
1607529000000|2020-12-09 15:50:00|132|131|131|130|132|131|131|130|26400
1607529300000|2020-12-09 15:55:00|132|131|133|132|133|132|132|131|99100
1607529600000|2020-12-09 16:00:00|||||||||8000
1607529900000|2020-12-09 16:05:00|||||||||1800
1607530200000|2020-12-09 16:10:00|132|131|132|130|133|132|131|130|70600
1607530500000|2020-12-09 16:15:00|131|131|132|131|132|131|131|131|2600
1607530800000|2020-12-09 16:20:00|133|132|133|132|133|132|133|132|15200
1607531100000|2020-12-09 16:25:00|132|131|132|131|133|132|132|131|22000
1607531400000|2020-12-09 16:30:00|133|132|132|131|133|132|131|130|32900
1607531700000|2020-12-09 16:35:00|131|130|131|130|131|131|131|130|19300
1607532000000|2020-12-09 16:40:00|132|131|132|131|132|131|132|130|20700
1607532300000|2020-12-09 16:45:00|131|130|134|132|134|133|131|130|104100
1607532600000|2020-12-09 16:50:00|133|133|134|133|134|133|133|132|47200
1607532900000|2020-12-09 16:55:00|135|134|135|134|135|134|135|133|42900
1607533200000|2020-12-09 17:00:00|136|135|136|135|136|135|136|135|63200
1607533500000|2020-12-09 17:05:00|137|136|137|136|137|136|137|135|46100
1607533800000|2020-12-09 17:10:00|138|137|143|142|143|142|138|137|183900
1607534100000|2020-12-09 17:15:00|144|143|141|140|145|144|141|140|170500
1607534400000|2020-12-09 17:20:00|140|139|140|139|140|139|139|138|48300
1607534700000|2020-12-09 17:25:00|139|138|141|140|141|140|139|138|73300
1607535000000|2020-12-09 17:30:00||139||140||140||139|6700
1607535300000|2020-12-09 17:35:00|140|139|139|138|140|139|139|138|46500
1607535600000|2020-12-09 17:40:00|140|137|140|138|140|138|138|137|26400
1607535900000|2020-12-09 17:45:00|139|139|138|137|140|139|138|137|37500
1607536200000|2020-12-09 17:50:00|139|138|139|138|139|138|138|137|11900
1607536500000|2020-12-09 17:55:00|138|137|138|137|139|138|137|136|31000
1607536800000|2020-12-09 18:00:00|139|138|139|138|139|138|139|137|26800
1607537100000|2020-12-09 18:05:00|140|139|139|138|140|139|139|137|10200
1607537400000|2020-12-09 18:10:00|140|137|139|137|140|139|139|137|21100
1607537700000|2020-12-09 18:15:00|138|138|139|137|139|138|138|137|9700
1607538000000|2020-12-09 18:20:00|138|136|137|136|138|137|137|136|32100
1607538300000|2020-12-09 18:25:00|138|137|138|137|138|137|138|137|12700
1607538600000|2020-12-09 18:30:00|137|136|137|135|137|137|137|135|29100
1607538900000|2020-12-09 18:35:00|136|136|136|135|137|136|136|135|37100
1607539200000|2020-12-09 18:40:00|135|134|134|133|135|134|134|133|123700
1607539500000|2020-12-09 18:45:00|133|132|133|132|134|133|133|131|99600
1607539800000|2020-12-09 18:50:00|132|131|133|132|133|132|132|131|18300
1607540100000|2020-12-09 18:55:00|132|131|133|132|133|132|132|131|36200
1607540400000|2020-12-09 19:00:00|132|131|135|134|135|134|132|131|47300
1607540700000|2020-12-09 19:05:00|134|133|134|132|136|134|134|132|40600
1607541000000|2020-12-09 19:10:00|135|133|134|132|135|133|133|132|2800
1607541300000|2020-12-09 19:15:00|133|133|133|132|133|133|132|131|34600
1607541600000|2020-12-09 19:20:00|132|131|134|133|134|133|132|131|8500
1607541900000|2020-12-09 19:25:00|133|132|134|132|134|132|133|132|2300
1607542200000|2020-12-09 19:30:00|133|131|133|132|134|133|133|131|15900
1607542500000|2020-12-09 19:35:00|134|133|134|132|134|133|134|132|19600
1607542800000|2020-12-09 19:40:00|133|133|133|132|134|133|133|132|13100
1607543100000|2020-12-09 19:45:00|134|133|135|133|135|134|134|132|12800
1607543400000|2020-12-09 19:50:00||134||134||134||133|1600
1607543700000|2020-12-09 19:55:00||133||134||134||133|17400
1607544000000|2020-12-09 20:00:00|136|135|137|136|137|136|136|135|36600
1607544300000|2020-12-09 20:05:00|138|137|136|135|138|137|136|135|64000
1607544600000|2020-12-09 20:10:00|135|134|135|134|135|134|135|134|9700
1607544900000|2020-12-09 20:15:00|134|133|134|133|134|134|133|132|49500
1607545200000|2020-12-09 20:20:00|133|132|134|133|134|133|133|132|34200
1607545500000|2020-12-09 20:25:00|133|132|134|133|134|133|133|132|39900
1607545800000|2020-12-09 20:30:00|133|132|133|131|133|132|132|131|34700
1607546100000|2020-12-09 20:35:00|132|132|133|132|133|132|132|131|42100
1607546400000|2020-12-09 20:40:00|132|131|133|131|133|132|132|131|12300
1607546700000|2020-12-09 20:45:00|134|132|135|133|136|135|134|132|48900
1607547000000|2020-12-09 20:50:00|134|134|135|134|135|134|134|133|34700
1607547300000|2020-12-09 20:55:00|134|133|136|134|136|135|134|133|130800
1607610600000|2020-12-10 14:30:00|125|124|130|128|131|130|125|124|220100
1607610900000|2020-12-10 14:35:00|129|129|129|128|130|129|127|126|166300
1607611200000|2020-12-10 14:40:00|128|127|128|127|129|128|128|127|61600
1607611500000|2020-12-10 14:45:00|129|128|130|128|130|128|128|127|107300
1607611800000|2020-12-10 14:50:00|129|129|129|128|129|129|129|128|15700
1607612100000|2020-12-10 14:55:00|130|129|131|130|131|130|130|129|54600
1607612400000|2020-12-10 15:00:00|132|131|132|130|132|131|131|130|62800
1607612700000|2020-12-10 15:05:00|131|131|131|130|132|131|131|130|59400
1607613000000|2020-12-10 15:10:00|132|129|129|128|132|129|129|128|110600
1607613300000|2020-12-10 15:15:00|128|127|129|128|130|129|128|127|54300
1607613600000|2020-12-10 15:20:00|130|127|129|128|130|128|128|127|59700
1607613900000|2020-12-10 15:25:00|128|127|128|127|129|128|127|126|105600
1607614200000|2020-12-10 15:30:00|127|126|127|126|127|126|126|125|118900
1607614500000|2020-12-10 15:35:00|126|125|128|126|128|127|126|125|67400
1607614800000|2020-12-10 15:40:00|127|127|128|127|128|127|127|127|69400
1607615100000|2020-12-10 15:45:00|127|126|126|125|127|126|126|125|124600
1607615400000|2020-12-10 15:50:00|127|126|127|126|128|127|126|125|198100
1607615700000|2020-12-10 15:55:00|128|127|127|126|128|127|127|126|30300
1607616000000|2020-12-10 16:00:00|128||127||128||127||48400
1607616300000|2020-12-10 16:05:00|||||||||4400
1607616600000|2020-12-10 16:10:00|128|127|128|127|128|127|127|126|46300
1607616900000|2020-12-10 16:15:00|129|128|129|128|130|129|129|128|150800
1607617200000|2020-12-10 16:20:00|130|129|129|128|130|129|129|128|35800
1607617500000|2020-12-10 16:25:00|130|129|128|127|130|129|128|127|44800
1607617800000|2020-12-10 16:30:00|129||129||129||129||34800
1607618100000|2020-12-10 16:35:00|130|128|129|128|130|129|129|127|34000
1607618400000|2020-12-10 16:40:00|130|129|130|129|130|129|130|128|8500
1607618700000|2020-12-10 16:45:00|131|130|131|130|131|130|131|129|88600
1607619000000|2020-12-10 16:50:00|||||||||500
1607619300000|2020-12-10 16:55:00|132|131|131|129|132|131|131|129|55200
1607619600000|2020-12-10 17:00:00|130|130|130|129|131|130|130|129|6300
1607619900000|2020-12-10 17:05:00|131|130|131|130|131|130|130|129|16600
1607620200000|2020-12-10 17:10:00||129||129||130||129|3400
1607620500000|2020-12-10 17:15:00||130||129||130||129|2100
1607620800000|2020-12-10 17:20:00|130|130|130|129|131|130|130|129|3700
1607621100000|2020-12-10 17:25:00|||||||||37900
1607621400000|2020-12-10 17:30:00|129|128|130|129|130|129|129|128|25800
1607621700000|2020-12-10 17:35:00|131||130||131||130||9900
1607622000000|2020-12-10 17:40:00|131|130|131|130|132|131|131|130|70500
1607622300000|2020-12-10 17:45:00|130|129|132|130|132|130|130|129|50500
1607622600000|2020-12-10 17:50:00|131||131||131||131||3800
1607622900000|2020-12-10 17:55:00|132||131||132||131||15900
1607623200000|2020-12-10 18:00:00|132|131|132|131|132|131|131|130|8800
1607623500000|2020-12-10 18:05:00|131|130|131|130|132|130|131|130|17100
1607623800000|2020-12-10 18:10:00|132|131|132|131|132|131|132|131|1500
1607624100000|2020-12-10 18:15:00|||||||||14900
1607624400000|2020-12-10 18:20:00|||||||||5800
1607624700000|2020-12-10 18:25:00|||||||||3700
1607625000000|2020-12-10 18:30:00|||||||||100
1607625300000|2020-12-10 18:35:00|||||||||3200
1607625600000|2020-12-10 18:40:00|||||||||2000
1607625900000|2020-12-10 18:45:00|||||||||1800
1607626200000|2020-12-10 18:50:00|133|132|133|131|133|132|132|131|38100
1607626500000|2020-12-10 18:55:00|132||132||132||132||500
1607626800000|2020-12-10 19:00:00|133|130|131|130|133|130|131|130|19400
1607627100000|2020-12-10 19:05:00|132|131|132|131|132|131|131|131|6000
1607627400000|2020-12-10 19:10:00|131|130|132|131|132|131|131|130|12400
1607627700000|2020-12-10 19:15:00|133||132||133||132||18900
1607628000000|2020-12-10 19:20:00|133||132||133||132||8100
1607628300000|2020-12-10 19:25:00|133|132|134|133|134|133|133|132|23500
1607628600000|2020-12-10 19:30:00|||||||||10800
1607628900000|2020-12-10 19:35:00|135|134|134|133|135|134|134|133|25500
1607629200000|2020-12-10 19:40:00|135|134|134|133|135|134|134|133|13600
1607629500000|2020-12-10 19:45:00|||||||||1100
1607629800000|2020-12-10 19:50:00|133|132|134|132|134|132|133|132|18800
1607630100000|2020-12-10 19:55:00|133|133|135|134|135|134|133|132|30600
1607630400000|2020-12-10 20:00:00|136|135|139|138|140|138|135|135|185500
1607630700000|2020-12-10 20:05:00|140|139|138|137|140|139|138|137|178300
1607631000000|2020-12-10 20:10:00|139|138|139|137|139|138|138|137|138200
1607631300000|2020-12-10 20:15:00|140|138|140|138|140|139|139|138|135500
1607631600000|2020-12-10 20:20:00|139|139|139|138|139|139|139|138|28200
1607631900000|2020-12-10 20:25:00|140|139|141|140|142|141|140|138|116500
1607632200000|2020-12-10 20:30:00|140|139|140|139|141|140|140|139|30200
1607632500000|2020-12-10 20:35:00|||||||||28800
1607632800000|2020-12-10 20:40:00|139|138|140|139|140|139|139|138|72900
1607633100000|2020-12-10 20:45:00|139|138|140|139|141|140|139|138|71600
1607633400000|2020-12-10 20:50:00|141|140|140|139|141|140|140|139|29900
1607633700000|2020-12-10 20:55:00|141|140|141|139|141|140|140|139|128100
1607697000000|2020-12-11 14:30:00|134|133|137|135|138|136|134|133|347600
1607697300000|2020-12-11 14:35:00|136|134|135|134|137|135|134|133|27000
1607697600000|2020-12-11 14:40:00|136|133|138|137|138|137|136|133|107500
1607697900000|2020-12-11 14:45:00|137|136|138|137|138|137|137|136|82500
1607698200000|2020-12-11 14:50:00|137|136|137|136|138|137|137|135|61400
1607698500000|2020-12-11 14:55:00|138|135|140|138|140|139|138|135|37500
1607698800000|2020-12-11 15:00:00|141|139|141|140|142|140|140|139|85600
1607699100000|2020-12-11 15:05:00|140|139|140|139|140|139|140|139|57800
1607699400000|2020-12-11 15:10:00|139|138|139|138|139|139|138|137|31100
1607699700000|2020-12-11 15:15:00|140|137|140|139|140|139|140|137|31700
1607700000000|2020-12-11 15:20:00|141|140|140|139|141|140|140|138|38300
1607700300000|2020-12-11 15:25:00|139|138|139|137|139|139|139|137|14400
1607700600000|2020-12-11 15:30:00||138||138||138||138|400
1607700900000|2020-12-11 15:35:00|138|137|139|137|139|137|138|137|3700
1607701200000|2020-12-11 15:40:00|138|138|138|137|138|138|138|137|9200
1607701500000|2020-12-11 15:45:00|137|136|137|136|137|137|137|136|78100
1607701800000|2020-12-11 15:50:00|138|137|138|137|138|137|138|137|51300
1607702100000|2020-12-11 15:55:00|139||139||139||139||36100
1607702400000|2020-12-11 16:00:00|138|138|137|136|138|138|137|136|63200
1607702700000|2020-12-11 16:05:00||135||136||136||135|44900
1607703000000|2020-12-11 16:10:00|138||137||138||137||26900
1607703300000|2020-12-11 16:15:00|138||138||138||138||5100
1607703600000|2020-12-11 16:20:00|137||137||137||137||1800
1607703900000|2020-12-11 16:25:00||135||136||136||135|29100
1607704200000|2020-12-11 16:30:00|136|135|137|136|137|136|136|135|30800
1607704500000|2020-12-11 16:35:00|138|137|136|135|138|137|136|135|17000
1607704800000|2020-12-11 16:40:00|137|136|136|135|137|136|136|135|10100
1607705100000|2020-12-11 16:45:00|||||||||5600
1607705400000|2020-12-11 16:50:00|135|134|135|134|135|134|135|134|59900
1607705700000|2020-12-11 16:55:00|136|135|134|133|136|135|134|133|66800
1607706000000|2020-12-11 17:00:00|135|134|135|134|136|135|135|133|21700
1607706300000|2020-12-11 17:05:00|136|133|134|133|136|133|133|132|52100
1607706600000|2020-12-11 17:10:00|135|132|133|132|135|133|133|132|63400
1607706900000|2020-12-11 17:15:00|134|133|132|131|134|133|132|131|90600
1607707200000|2020-12-11 17:20:00|133|132|134|133|134|133|133|132|68900
1607707500000|2020-12-11 17:25:00|135|134|134|133|135|134|134|133|14700
1607707800000|2020-12-11 17:30:00|||||||||3400
1607708100000|2020-12-11 17:35:00|135|134|134|133|135|134|134|133|72500
1607708400000|2020-12-11 17:40:00|135|134|135|134|135|134|135|134|6700
1607708700000|2020-12-11 17:45:00|134|133|135|134|135|134|134|133|19300
1607709000000|2020-12-11 17:50:00|134|133|135|134|135|134|134|133|39400
1607709300000|2020-12-11 17:55:00|134|133|135|133|135|134|134|133|31300
1607709600000|2020-12-11 18:00:00|134|134|135|134|135|134|134|134|12200
1607709900000|2020-12-11 18:05:00|136|135|136|135|136|135|135|135|36400
1607710200000|2020-12-11 18:10:00|135|134|135|134|136|135|135|134|6800
1607710500000|2020-12-11 18:15:00|136|135|136|135|136|135|136|135|9100
1607710800000|2020-12-11 18:20:00|||||||||1200
1607711100000|2020-12-11 18:25:00|||||||||11600
1607711400000|2020-12-11 18:30:00|135|134|135|134|136|135|135|134|23900
1607711700000|2020-12-11 18:35:00|136|135|136|134|136|135|136|134|3600
1607712000000|2020-12-11 18:40:00|135|135|136|134|136|135|135|134|14600
1607712300000|2020-12-11 18:45:00|135|133|135|134|135|134|135|133|17300
1607712900000|2020-12-11 18:55:00|136|135|136|135|136|135|136|134|18400
1607713200000|2020-12-11 19:00:00|135|134|136|135|136|135|135|134|13400
1607713500000|2020-12-11 19:05:00||134||134||134||134|11300
1607713800000|2020-12-11 19:10:00|135|135|135|134|135|135|135|134|3200
1607714100000|2020-12-11 19:15:00|136|135|136|135|136|135|135|134|15900
1607714700000|2020-12-11 19:25:00|||||||||1300
1607715000000|2020-12-11 19:30:00|||||||||13600
1607715300000|2020-12-11 19:35:00|137||136||137||136||29900
1607715600000|2020-12-11 19:40:00|137|136|135|134|137|136|135|133|114800
1607715900000|2020-12-11 19:45:00|134|133|135|133|135|133|134|133|10500
1607716500000|2020-12-11 19:55:00|134|134|134|133|135|134|134|133|1900
1607716800000|2020-12-11 20:00:00|135||134||135||134||59400
1607717100000|2020-12-11 20:05:00|133|132|133|132|133|132|133|132|83600
1607717400000|2020-12-11 20:10:00|||||||||2000
1607717700000|2020-12-11 20:15:00|134|131|133|131|134|131|133|131|76500
1607718000000|2020-12-11 20:20:00|132|132|133|132|133|132|132|132|20300
1607718300000|2020-12-11 20:25:00||131||132||132||131|21500
1607718600000|2020-12-11 20:30:00||131||132||132||131|21900
1607718900000|2020-12-11 20:35:00|132|131|133|132|133|132|132|131|36900
1607719200000|2020-12-11 20:40:00|132|131|131|130|132|132|131|130|64300
1607719500000|2020-12-11 20:45:00|132|131|132|131|132|131|131|130|71400
1607719800000|2020-12-11 20:50:00|131|130|132|130|132|131|131|130|59300
1607720100000|2020-12-11 20:55:00|131|129|132|129|132|129|129|128|238300
1607956200000|2020-12-14 14:30:00|144|142|147|146|147|146|143|142|350100
1607956500000|2020-12-14 14:35:00|148|147|147|146|149|148|147|146|340600
1607956800000|2020-12-14 14:40:00|146|145|144|143|146|146|143|142|246300
1607957100000|2020-12-14 14:45:00|145|144|145|144|145|144|143|142|177500
1607957400000|2020-12-14 14:50:00|146|145|148|146|148|147|146|144|207400
1607957700000|2020-12-14 14:55:00|147|147|148|146|148|147|147|146|44700
1607958000000|2020-12-14 15:00:00|147|147|148|147|148|147|147|146|40800
1607958300000|2020-12-14 15:05:00|149|148|149|148|150|149|149|147|131200
1607958600000|2020-12-14 15:10:00|150|149|150|149|150|149|149|149|120400
1607958900000|2020-12-14 15:15:00|149|148|149|148|149|148|149|148|46300
1607959200000|2020-12-14 15:20:00|148|147|149|148|149|148|148|147|45400
1607959500000|2020-12-14 15:25:00|||||||||12000
1607959800000|2020-12-14 15:30:00|148|147|148|147|149|147|148|147|37300
1607960100000|2020-12-14 15:35:00|147|146|147|146|148|147|147|146|70500
1607960400000|2020-12-14 15:40:00|||||||||15500
1607960700000|2020-12-14 15:45:00|146|145|146|145|146|145|146|145|67000
1607961000000|2020-12-14 15:50:00|147|146|147|146|147|146|146|145|37000
1607961300000|2020-12-14 15:55:00|146|145|147|146|147|146|146|145|21600
1607961600000|2020-12-14 16:00:00|||||||||2100
1607961900000|2020-12-14 16:05:00|||||||||20100
1607962200000|2020-12-14 16:10:00|146|145|146|145|147|146|146|144|97000
1607962500000|2020-12-14 16:15:00|147||146||147||146||16700
1607962800000|2020-12-14 16:20:00|147|146|147|146|147|146|146|145|12900
1607963100000|2020-12-14 16:25:00|146|145|145|144|146|145|145|144|68700
1607963400000|2020-12-14 16:30:00|144|143|144|143|144|143|143|142|199700
1607963700000|2020-12-14 16:35:00||142||143||143||142|19200
1607964000000|2020-12-14 16:40:00|142|141|143|141|143|142|141|140|237600
1607964300000|2020-12-14 16:45:00||142||142||142||141|12100
1607964600000|2020-12-14 16:50:00|||||||||800
1607964900000|2020-12-14 16:55:00|||||||||40700
1607965200000|2020-12-14 17:00:00||141||142||142||141|20700
1607965500000|2020-12-14 17:05:00|||||||||200
1607965800000|2020-12-14 17:10:00|144||143||144||143||7800
1607966100000|2020-12-14 17:15:00|144|143|144|143|144|143|143|142|4500
1607966400000|2020-12-14 17:20:00|145|144|145|144|145|144|145|144|59500
1607966700000|2020-12-14 17:25:00|144|143|146|145|146|145|144|143|111100
1607967000000|2020-12-14 17:30:00|||||||||19900
1607967300000|2020-12-14 17:35:00|145|144|145|143|145|144|144|143|73200
1607967600000|2020-12-14 17:40:00|144|144|145|144|145|144|144|143|2700
1607967900000|2020-12-14 17:45:00|144|143|145|144|145|144|144|143|105800
1607968200000|2020-12-14 17:50:00||143||144||144||143|25500
1607968500000|2020-12-14 17:55:00|144|143|144|143|144|144|144|143|2900
1607968800000|2020-12-14 18:00:00|145||144||145||144||2400
1607969100000|2020-12-14 18:05:00|||||||||25400
1607969400000|2020-12-14 18:10:00|||||||||19600
1607969700000|2020-12-14 18:15:00||142||143||143||142|41600
1607970000000|2020-12-14 18:20:00|||||||||2700
1607970300000|2020-12-14 18:25:00|145|144|146|145|146|145|145|144|64400
1607970600000|2020-12-14 18:30:00|147|146|147|146|147|146|147|145|124200
1607970900000|2020-12-14 18:35:00|148|147|148|147|149|147|148|147|216400
1607971200000|2020-12-14 18:40:00|149|148|148|147|149|148|148|147|159000
1607971500000|2020-12-14 18:45:00|147|146|147|146|148|146|147|146|21000
1607971800000|2020-12-14 18:50:00|148|147|147|146|148|147|147|146|7300
1607972100000|2020-12-14 18:55:00|148|147|148|147|148|147|148|147|5500
1607972400000|2020-12-14 19:00:00|149|148|149|148|149|148|149|148|93900
1607972700000|2020-12-14 19:05:00|||||||||19000
1607973000000|2020-12-14 19:10:00|148|147|148|146|148|147|148|146|28900
1607973300000|2020-12-14 19:15:00|147|147|148|147|148|147|147|146|7000
1607973600000|2020-12-14 19:20:00|||||||||100
1607973900000|2020-12-14 19:25:00|149|148|149|148|149|148|148|148|34400
1607974200000|2020-12-14 19:30:00|148|147|149|148|149|148|148|147|10100
1607974500000|2020-12-14 19:35:00|148|147|148|146|148|147|147|146|38600
1607974800000|2020-12-14 19:40:00|147|147|147|146|147|147|147|146|10000
1607975100000|2020-12-14 19:45:00|||||||||17700
1607975400000|2020-12-14 19:50:00|||||||||31000
1607975700000|2020-12-14 19:55:00||145||145||145||145|25500
1607976000000|2020-12-14 20:00:00||146||146||146||146|4400
1607976300000|2020-12-14 20:05:00|146|145|146|145|146|146|146|145|10100
1607976600000|2020-12-14 20:10:00||144||144||145||144|38300
1607976900000|2020-12-14 20:15:00|145|145|146|145|146|145|145|144|3800
1607977200000|2020-12-14 20:20:00|145|144|145|144|145|145|145|144|38200
1607977500000|2020-12-14 20:25:00||143||144||144||143|37700
1607977800000|2020-12-14 20:30:00|144|143|144|143|144|143|144|143|30900
1607978100000|2020-12-14 20:35:00|||||||||24200
1607978400000|2020-12-14 20:40:00|145|144|145|144|145|144|144|144|22800
1607978700000|2020-12-14 20:45:00|146|145|146|144|146|145|146|144|43600
1607979000000|2020-12-14 20:50:00|147|145|147|146|147|146|146|145|53100
1607979300000|2020-12-14 20:55:00|148|147|148|146|148|147|147|146|249800
1608042600000|2020-12-15 14:30:00|152|151|152|151|154|152|152|151|190100
1608042900000|2020-12-15 14:35:00|151|150|153|152|154|152|151|150|186600
1608043200000|2020-12-15 14:40:00|154|151|154|153|154|153|154|151|64800
1608043500000|2020-12-15 14:45:00|155|154|156|155|156|155|154|153|383800
1608043800000|2020-12-15 14:50:00|157|156|158|156|159|158|156|155|326100
1608044100000|2020-12-15 14:55:00|157|157|158|156|158|157|157|156|60300
1608044400000|2020-12-15 15:00:00|157|155|156|155|157|155|155|153|207500
1608044700000|2020-12-15 15:05:00|157|156|158|156|158|157|156|155|120700
1608045000000|2020-12-15 15:10:00|157|155|156|155|157|156|155|153|128400
1608045300000|2020-12-15 15:15:00|155|154|156|155|156|155|155|154|36900
1608045600000|2020-12-15 15:20:00|||||||||14400
1608045900000|2020-12-15 15:25:00|155|154|156|155|156|155|155|154|19400
1608046200000|2020-12-15 15:30:00|157|156|156|155|157|156|156|155|12300
1608046500000|2020-12-15 15:35:00|157|156|157|156|157|156|156|155|34900
1608046800000|2020-12-15 15:40:00|156|155|157|156|157|156|156|155|19800
1608047100000|2020-12-15 15:45:00|156|155|156|155|157|156|156|155|28200
1608047400000|2020-12-15 15:50:00|157|156|156|155|157|156|156|155|48000
1608047700000|2020-12-15 15:55:00|157||156||157||156||20600
1608048000000|2020-12-15 16:00:00|157|156|156|155|157|156|156|155|20900
1608048300000|2020-12-15 16:05:00|155|154|154|153|156|155|154|153|122800
1608048600000|2020-12-15 16:10:00|155|154|155|154|155|154|155|154|39800
1608048900000|2020-12-15 16:15:00|||||||||4100
1608049200000|2020-12-15 16:20:00|156|155|156|155|157|156|155|155|75100
1608049500000|2020-12-15 16:25:00|157|156|156|155|157|156|156|155|11300
1608049800000|2020-12-15 16:30:00||154||155||155||154|5900
1608050100000|2020-12-15 16:35:00|||||||||4000
1608050400000|2020-12-15 16:40:00|157|156|157|156|157|156|157|155|9400
1608050700000|2020-12-15 16:45:00|||||||||9100
1608051000000|2020-12-15 16:50:00|||||||||17300
1608051300000|2020-12-15 16:55:00|||||||||17100
1608051600000|2020-12-15 17:00:00|||||||||10200
1608051900000|2020-12-15 17:05:00|||||||||9900
1608052200000|2020-12-15 17:10:00|158|157|161|160|161|160|158|157|568300
1608052500000|2020-12-15 17:15:00|162|161|164|162|164|163|161|161|226000
1608052800000|2020-12-15 17:20:00|163|163|164|163|165|164|163|163|83200
1608053100000|2020-12-15 17:25:00|163|162|162|160|164|163|161|160|120800
1608053400000|2020-12-15 17:30:00||161||161||161||160|33900
1608053700000|2020-12-15 17:35:00|163|162|163|162|163|162|162|161|48500
1608054000000|2020-12-15 17:40:00||161||161||162||161|8000
1608054300000|2020-12-15 17:45:00|162|162|163|162|163|162|162|160|33900
1608054600000|2020-12-15 17:50:00|164|163|164|163|164|163|163|162|32000
1608054900000|2020-12-15 17:55:00|||||||||44800
1608055200000|2020-12-15 18:00:00|163|162|164|163|164|163|163|162|23300
1608055500000|2020-12-15 18:05:00|163|162|163|162|163|163|163|162|25800
1608055800000|2020-12-15 18:10:00|||||||||53700
1608056100000|2020-12-15 18:15:00|||||||||7300
1608056400000|2020-12-15 18:20:00|||||||||15600
1608056700000|2020-12-15 18:25:00|||||||||3100
1608057000000|2020-12-15 18:30:00|164|163|165|164|165|164|164|162|98900
1608057300000|2020-12-15 18:35:00|||||||||126100
1608057600000|2020-12-15 18:40:00|166|165|168|167|168|167|166|165|503600
1608057900000|2020-12-15 18:45:00|169|166|169|168|169|168|168|166|86000
1608058200000|2020-12-15 18:50:00|170|169|170|168|171|170|169|168|324200
1608058500000|2020-12-15 18:55:00|169|169|170|168|170|169|169|168|33100
1608058800000|2020-12-15 19:00:00|169|169|170|169|170|169|168|167|63300
1608059100000|2020-12-15 19:05:00|169|168|169|168|170|169|169|168|34800
1608059400000|2020-12-15 19:10:00|170||169||170||169||36300
1608059700000|2020-12-15 19:15:00|168|167|168|166|168|167|167|166|106700
1608060000000|2020-12-15 19:20:00|167|167|170|169|170|169|167|166|134000
1608060300000|2020-12-15 19:25:00|169|168|169|168|170|169|169|168|46200
1608060600000|2020-12-15 19:30:00|170|169|169|168|170|169|169|168|39400
1608060900000|2020-12-15 19:35:00|168|167|169|168|170|168|168|167|27900
1608061200000|2020-12-15 19:40:00|170|169|172|170|172|171|169|168|247900
1608061500000|2020-12-15 19:45:00|171|171|172|171|172|171|171|170|20300
1608061800000|2020-12-15 19:50:00|173|172|172|171|173|172|172|171|65100
1608062100000|2020-12-15 19:55:00|173|172|173|172|174|172|172|171|113600
1608062400000|2020-12-15 20:00:00|174|173|174|173|174|173|173|172|183600
1608062700000|2020-12-15 20:05:00|175|174|177|176|177|176|175|174|259000
1608063000000|2020-12-15 20:10:00|178|177|177|176|178|177|177|176|69500
1608063300000|2020-12-15 20:15:00|178|177|178|177|178|177|178|176|77100
1608063600000|2020-12-15 20:20:00|179|178|180|179|182|181|179|177|381000
1608063900000|2020-12-15 20:25:00|181|180|179|178|182|181|177|176|171300
1608064200000|2020-12-15 20:30:00|180|179|179|177|181|179|178|177|103500
1608064500000|2020-12-15 20:35:00|178|178|179|178|180|179|178|177|82700
1608064800000|2020-12-15 20:40:00|178|177|178|177|179|178|178|176|168900
1608065100000|2020-12-15 20:45:00|179|178|178|176|179|178|177|176|112800
1608065400000|2020-12-15 20:50:00|177|177|178|176|178|177|177|176|96600
1608065700000|2020-12-15 20:55:00|179|177|179|178|179|178|179|177|106900
1608129000000|2020-12-16 14:30:00|206|205|212|210|219|217|206|205|995200
1608129300000|2020-12-16 14:35:00|211|209|225|223|227|226|210|209|800500
1608129600000|2020-12-16 14:40:00|224|224|215|214|227|226|212|211|732700
1608129900000|2020-12-16 14:45:00|214|213|223|222|224|223|213|212|414500
1608130200000|2020-12-16 14:50:00|224|221|224|221|225|224|221|220|285200
1608130500000|2020-12-16 14:55:00|223|222|225|224|225|224|223|221|174900
1608130800000|2020-12-16 15:00:00|226|225|228|227|229|228|226|224|760800
1608131100000|2020-12-16 15:05:00|229|226|230|229|230|229|227|226|380400
1608131400000|2020-12-16 15:10:00|229|228|224|223|229|228|224|222|267900
1608131700000|2020-12-16 15:15:00|225|222|226|224|226|225|224|222|130100
1608132000000|2020-12-16 15:20:00|225|225|225|223|227|225|224|223|149200
1608132300000|2020-12-16 15:25:00|226|224|227|226|228|226|225|224|178900
1608132600000|2020-12-16 15:30:00|228|227|221|219|228|227|221|219|464900
1608132900000|2020-12-16 15:35:00|220|218|219|218|223|221|219|217|151700
1608133200000|2020-12-16 15:40:00|218|217|220|218|220|219|215|214|226400
1608133500000|2020-12-16 15:45:00|219|217|217|215|220|219|216|214|164000
1608133800000|2020-12-16 15:50:00|216|216|219|218|219|218|216|216|81200
1608134100000|2020-12-16 15:55:00|218|217|218|216|218|218|217|215|44700
1608134400000|2020-12-16 16:00:00|219|217|219|218|219|218|219|216|55500
1608134700000|2020-12-16 16:05:00|220|219|223|222|224|222|220|219|323000
1608135000000|2020-12-16 16:10:00|224|223|222|221|224|223|222|221|42900
1608135300000|2020-12-16 16:15:00|221|220|219|218|222|221|219|218|168700
1608135600000|2020-12-16 16:20:00|220|219|222|220|222|221|219|218|74100
1608135900000|2020-12-16 16:25:00|223|221|223|222|224|223|221|220|115400
1608136200000|2020-12-16 16:30:00|224|223|225|223|225|224|223|222|160900
1608136500000|2020-12-16 16:35:00|224|224|226|225|226|225|224|223|106900
1608136800000|2020-12-16 16:40:00|227|224|226|224|227|226|224|223|189400
1608137100000|2020-12-16 16:45:00|225|223|226|225|227|226|225|223|45000
1608137400000|2020-12-16 16:50:00|227|224|226|224|227|225|224|223|68100
1608137700000|2020-12-16 16:55:00|225|225|225|224|226|225|225|224|46900
1608138000000|2020-12-16 17:00:00|226|223|225|223|227|226|224|223|125000
1608138300000|2020-12-16 17:05:00|226|224|221|220|226|224|220|219|126200
1608138600000|2020-12-16 17:10:00|220|219|222|220|222|220|219|218|115300
1608138900000|2020-12-16 17:15:00|223|221|220|219|223|221|220|219|69600
1608139200000|2020-12-16 17:20:00|219|218|219|218|220|219|217|216|218600
1608139500000|2020-12-16 17:25:00|218|217|218|217|218|217|217|216|51500
1608139800000|2020-12-16 17:30:00|219|218|218|217|219|218|217|216|105300
1608140100000|2020-12-16 17:35:00|219|218|219|218|219|218|218|217|55200
1608140400000|2020-12-16 17:40:00|220|217|221|219|221|220|220|217|56600
1608140700000|2020-12-16 17:45:00|222|220|222|221|223|222|220|219|34200
1608141000000|2020-12-16 17:50:00|223|222|221|220|223|222|221|220|66900
1608141300000|2020-12-16 17:55:00|220|219|222|221|223|222|220|219|51500
1608141600000|2020-12-16 18:00:00|221|220|220|219|222|221|220|219|81700
1608141900000|2020-12-16 18:05:00|221|220|222|221|222|221|221|220|31600
1608142200000|2020-12-16 18:10:00|223|220|222|221|223|221|221|220|78100
1608142500000|2020-12-16 18:15:00|223|222|225|224|225|224|223|222|177700
1608142800000|2020-12-16 18:20:00|224|223|224|223|225|224|224|223|17100
1608143100000|2020-12-16 18:25:00|225|224|228|227|228|227|225|223|156700
1608143400000|2020-12-16 18:30:00|229|228|232|231|232|231|228|227|500400
1608143700000|2020-12-16 18:35:00|233|232|231|229|233|232|230|228|141300
1608144000000|2020-12-16 18:40:00|230|230|233|232|233|232|230|230|47800
1608144300000|2020-12-16 18:45:00|234|233|233|231|237|236|232|231|212100
1608144600000|2020-12-16 18:50:00|232|232|226|223|233|232|224|223|162000
1608144900000|2020-12-16 18:55:00|225|222|225|223|229|226|223|222|225300
1608145200000|2020-12-16 19:00:00|224|222|226|225|227|225|222|220|86900
1608145500000|2020-12-16 19:05:00|227|224|226|225|227|226|225|224|52000
1608145800000|2020-12-16 19:10:00|225|224|228|227|228|227|225|224|28000
1608146100000|2020-12-16 19:15:00|227|226|229|227|229|228|227|226|57300
1608146400000|2020-12-16 19:20:00|228|226|229|228|230|229|228|226|62400
1608146700000|2020-12-16 19:25:00|230|227|229|227|230|227|227|226|47500
1608147000000|2020-12-16 19:30:00|228|228|230|229|231|230|228|226|81900
1608147300000|2020-12-16 19:35:00|231|230|231|230|232|231|230|229|55800
1608147600000|2020-12-16 19:40:00|232|231|232|230|233|232|232|230|34000
1608147900000|2020-12-16 19:45:00|231|231|231|229|232|231|230|229|74200
1608148200000|2020-12-16 19:50:00|230|230|231|230|231|230|230|228|19700
1608148500000|2020-12-16 19:55:00|232|231|233|232|234|233|232|230|79100
1608148800000|2020-12-16 20:00:00|234|231|233|232|234|232|233|231|27200
1608149100000|2020-12-16 20:05:00|232|231|232|231|233|232|231|230|29300
1608149400000|2020-12-16 20:10:00|233|232|230|228|233|232|229|228|79500
1608149700000|2020-12-16 20:15:00|229|227|228|226|230|229|227|226|117500
1608150000000|2020-12-16 20:20:00|227|227|229|228|229|228|227|226|26900
1608150300000|2020-12-16 20:25:00|230|227|230|229|232|230|230|227|218300
1608150600000|2020-12-16 20:30:00|231|230|233|232|233|232|230|230|75700
1608150900000|2020-12-16 20:35:00|232|231|232|231|233|232|231|230|78300
1608151200000|2020-12-16 20:40:00|233|232|230|229|233|232|229|228|159500
1608151500000|2020-12-16 20:45:00|232|230|232|230|233|231|229|228|137100
1608151800000|2020-12-16 20:50:00|231|229|231|229|231|231|229|228|93700
1608152100000|2020-12-16 20:55:00|230|230|234|233|234|233|230|229|341500
1608215400000|2020-12-17 14:30:00|293|290|303|300|303|302|282|281|1088300
1608215700000|2020-12-17 14:35:00|302|301|308|307|315|314|301|300|1031600
1608216000000|2020-12-17 14:40:00|309|308|302|300|309|308|296|295|546700
1608216300000|2020-12-17 14:45:00|303|301|291|288|303|301|289|288|512700
1608216600000|2020-12-17 14:50:00|289|290|297|296|300|298|289|288|340700
1608216900000|2020-12-17 14:55:00|298|297|297|296|300|299|293|291|284000
1608217200000|2020-12-17 15:00:00|298|295|297|296|299|298|295|294|147900
1608217500000|2020-12-17 15:05:00|298|297|297|296|299|298|295|293|187500
1608217800000|2020-12-17 15:10:00|298|297|295|293|298|297|294|293|140400
1608218100000|2020-12-17 15:15:00|294|294|276|273|295|294|270|267|1074700
1608218400000|2020-12-17 15:20:00|273|272|277|275|277|275|264|262|491100
1608218700000|2020-12-17 15:25:00|276|276|274|273|277|276|270|269|171300
1608219000000|2020-12-17 15:30:00|275|272|283|280|284|283|273|272|296600
1608219300000|2020-12-17 15:35:00|282|281|280|279|285|283|278|277|365800
1608219600000|2020-12-17 15:40:00|281|280|285|284|285|284|279|277|189600
1608219900000|2020-12-17 15:45:00|286|285|290|288|292|290|286|285|256600
1608220200000|2020-12-17 15:50:00|289|289|290|288|291|290|284|283|149200
1608220500000|2020-12-17 15:55:00|289|287|292|291|293|291|287|285|196100
1608220800000|2020-12-17 16:00:00|293|292|292|291|294|293|291|290|232200
1608221100000|2020-12-17 16:05:00|291|290|290|288|292|291|287|286|166500
1608221400000|2020-12-17 16:10:00|289|289|293|291|293|291|289|288|163200
1608221700000|2020-12-17 16:15:00|294|292|291|290|295|293|290|288|111900
1608222000000|2020-12-17 16:20:00|292|289|295|294|295|294|291|289|164400
1608222300000|2020-12-17 16:25:00|296|295|294|293|296|295|294|292|119100
1608222600000|2020-12-17 16:30:00|293|292|294|292|294|293|292|291|50600
1608222900000|2020-12-17 16:35:00|295|293|295|293|296|295|293|292|227900
1608223200000|2020-12-17 16:40:00|296|294|294|293|296|295|294|293|61700
1608223500000|2020-12-17 16:45:00|293|292|289|286|294|293|288|286|152000
1608223800000|2020-12-17 16:50:00|288|287|289|288|291|289|287|286|86500
1608224100000|2020-12-17 16:55:00|288|287|292|290|292|291|288|287|51800
1608224400000|2020-12-17 17:00:00|293|291|292|291|293|292|291|290|71600
1608224700000|2020-12-17 17:05:00|293|292|295|293|296|295|292|290|142500
1608225000000|2020-12-17 17:10:00|296|294|295|293|296|294|294|293|36300
1608225300000|2020-12-17 17:15:00|294|294|298|296|298|296|294|293|152400
1608225600000|2020-12-17 17:20:00|297|297|296|295|298|297|295|294|99900
1608225900000|2020-12-17 17:25:00|295|294|296|294|297|295|294|293|99700
1608226200000|2020-12-17 17:30:00|295|295|295|294|296|295|295|294|63500
1608226500000|2020-12-17 17:35:00|294|293|297|296|300|299|294|292|331800
1608226800000|2020-12-17 17:40:00|298|297|300|299|300|299|298|296|78200
1608227100000|2020-12-17 17:45:00|299|298|299|297|300|299|298|297|138500
1608227400000|2020-12-17 17:50:00|298|298|296|294|299|298|295|294|121100
1608227700000|2020-12-17 17:55:00|295|295|293|291|297|295|292|291|182100
1608228000000|2020-12-17 18:00:00|292|292|294|293|295|293|291|290|124300
1608228300000|2020-12-17 18:05:00|295|294|291|290|295|294|291|290|156800
1608228600000|2020-12-17 18:10:00|292|291|284|282|294|292|283|282|265000
1608228900000|2020-12-17 18:15:00|285|283|275|271|287|285|269|268|585300
1608229200000|2020-12-17 18:20:00|274|272|284|281|284|282|274|272|180300
1608229500000|2020-12-17 18:25:00|283|282|278|277|284|282|277|275|142900
1608229800000|2020-12-17 18:30:00|280|278|279|276|280|279|278|276|60100
1608230100000|2020-12-17 18:35:00|280|277|288|287|290|288|280|277|168200
1608230400000|2020-12-17 18:40:00|287|286|290|289|292|290|287|285|134800
1608230700000|2020-12-17 18:45:00|289|288|289|286|290|289|286|284|73600
1608231000000|2020-12-17 18:50:00|287|287|287|286|289|287|285|284|33000
1608231300000|2020-12-17 18:55:00|288|287|289|288|289|288|288|287|31600
1608231600000|2020-12-17 19:00:00|288|287|288|287|289|288|287|286|43800
1608231900000|2020-12-17 19:05:00|289|288|294|292|294|293|289|288|247000
1608232200000|2020-12-17 19:10:00|293|291|293|292|294|292|292|290|25100
1608232500000|2020-12-17 19:15:00|292|291|295|293|295|293|292|291|82500
1608232800000|2020-12-17 19:20:00|294|294|292|291|295|294|292|291|98100
1608233100000|2020-12-17 19:25:00|293|292|290|289|293|292|289|288|119100
1608233400000|2020-12-17 19:30:00|291|288|291|289|291|289|288|287|44800
1608233700000|2020-12-17 19:35:00|290|290|293|292|293|292|290|289|121200
1608234000000|2020-12-17 19:40:00|292|291|290|288|292|291|289|288|78000
1608234300000|2020-12-17 19:45:00|289|289|286|284|290|289|283|282|118300
1608234600000|2020-12-17 19:50:00|285|285|288|286|289|287|285|285|73700
1608234900000|2020-12-17 19:55:00|287|287|288|287|288|287|286|285|36300
1608235200000|2020-12-17 20:00:00|289|289|287|286|290|289|287|286|67800
1608235500000|2020-12-17 20:05:00|286|285|284|282|287|286|283|282|110900
1608235800000|2020-12-17 20:10:00|283|283|280|278|284|283|280|278|131400
1608236100000|2020-12-17 20:15:00|281|279|278|276|284|283|277|276|167500
1608236400000|2020-12-17 20:20:00|279|277|275|273|281|279|275|273|180500
1608236700000|2020-12-17 20:25:00|276|274|277|274|277|275|272|271|273900
1608237000000|2020-12-17 20:30:00|275|273|275|274|280|278|275|273|84800
1608237300000|2020-12-17 20:35:00|274|273|270|268|274|273|268|266|315600
1608237600000|2020-12-17 20:40:00|271|269|255|254|271|270|255|254|340900
1608237900000|2020-12-17 20:45:00|256|255|247|246|257|255|237|236|737700
1608238200000|2020-12-17 20:50:00|245|245|255|253|255|254|243|241|371100
1608238500000|2020-12-17 20:55:00|256|254|265|259|265|264|255|254|576200
1608301800000|2020-12-18 14:30:00|244|243|240|237|250|249|225|224|928100
1608302100000|2020-12-18 14:35:00|242|238|248|243|253|250|241|238|303300
1608302400000|2020-12-18 14:40:00|247|245|254|253|257|256|246|243|159400
1608302700000|2020-12-18 14:45:00|255|254|256|253|259|256|250|249|245000
1608303000000|2020-12-18 14:50:00|255|254|252|250|256|254|245|243|226200
1608303300000|2020-12-18 14:55:00|251|249|246|243|251|249|244|242|115600
1608303600000|2020-12-18 15:00:00|245|244|247|245|249|248|245|244|79700
1608303900000|2020-12-18 15:05:00|246|244|253|252|254|252|246|244|189900
1608304200000|2020-12-18 15:10:00|254|253|248|246|254|253|247|246|62400
1608304500000|2020-12-18 15:15:00|247|245|247|246|247|246|244|243|110000
1608304800000|2020-12-18 15:20:00|248|247|248|246|250|249|247|245|68600
1608305100000|2020-12-18 15:25:00|249|247|250|249|250|249|247|246|77400
1608305400000|2020-12-18 15:30:00|249|248|253|252|253|252|248|246|265000
1608305700000|2020-12-18 15:35:00|254|251|256|254|256|254|251|250|193300
1608306000000|2020-12-18 15:40:00|255|253|253|251|256|255|251|250|72900
1608306300000|2020-12-18 15:45:00|252|252|254|252|254|252|251|250|29200
1608306600000|2020-12-18 15:50:00|253|253|257|256|257|256|253|251|73600
1608306900000|2020-12-18 15:55:00|258|257|259|258|259|258|257|256|102200
1608307200000|2020-12-18 16:00:00|258|257|257|255|258|257|255|254|52500
1608307500000|2020-12-18 16:05:00|258|256|266|264|266|265|258|256|359700
1608307800000|2020-12-18 16:10:00|265|265|270|268|273|271|265|265|329100
1608308100000|2020-12-18 16:15:00|269|269|271|269|273|272|269|267|120200
1608308400000|2020-12-18 16:20:00|270|270|269|268|271|270|268|267|49700
1608308700000|2020-12-18 16:25:00|268|267|268|266|269|268|268|265|11000
1608309000000|2020-12-18 16:30:00|267|265|269|268|270|269|267|265|56600
1608309300000|2020-12-18 16:35:00|268|267|272|270|273|272|268|267|115100
1608309600000|2020-12-18 16:40:00|273|271|274|271|275|274|272|271|128200
1608309900000|2020-12-18 16:45:00|273|272|273|271|274|273|272|271|48000
1608310200000|2020-12-18 16:50:00|272|272|277|276|277|276|271|270|177200
1608310500000|2020-12-18 16:55:00|276|275|275|273|278|277|274|272|231200
1608310800000|2020-12-18 17:00:00|274|274|276|274|276|275|273|272|49300
1608311100000|2020-12-18 17:05:00|275|275|277|275|277|276|275|274|46300
1608311400000|2020-12-18 17:10:00|278|276|284|282|284|283|277|276|320100
1608311700000|2020-12-18 17:15:00|283|283|284|282|285|284|282|281|99300
1608312000000|2020-12-18 17:20:00|283|283|280|278|284|283|279|277|112400
1608312300000|2020-12-18 17:25:00|279|279|282|280|283|281|278|277|55100
1608312600000|2020-12-18 17:30:00|281|281|283|280|283|282|280|278|73300
1608312900000|2020-12-18 17:35:00|282|281|282|281|283|282|280|279|40600
1608313200000|2020-12-18 17:40:00|283|282|282|281|283|282|282|281|40800
1608313500000|2020-12-18 17:45:00|283|282|282|281|283|282|279|277|101700
1608313800000|2020-12-18 17:50:00|281|280|280|278|281|281|279|278|29600
1608314100000|2020-12-18 17:55:00|279|277|277|276|279|278|277|276|52000
1608314400000|2020-12-18 18:00:00|275|275|278|276|278|277|275|274|60100
1608314700000|2020-12-18 18:05:00|277|277|279|278|279|278|276|275|80600
1608315000000|2020-12-18 18:10:00|278|277|278|276|279|278|277|276|16900
1608315300000|2020-12-18 18:15:00|277|275|276|274|277|275|274|273|69000
1608315600000|2020-12-18 18:20:00|277|273|278|276|278|277|277|273|25900
1608315900000|2020-12-18 18:25:00|277|277|276|274|278|277|276|274|45900
1608316200000|2020-12-18 18:30:00|277|275|274|272|277|275|274|272|48000
1608316500000|2020-12-18 18:35:00|273|271|273|270|273|272|271|270|135500
1608316800000|2020-12-18 18:40:00|272|271|270|268|273|271|269|268|32300
1608317100000|2020-12-18 18:45:00|269|267|274|272|274|273|269|267|71400
1608317400000|2020-12-18 18:50:00|273|271|274|271|274|271|273|271|19100
1608317700000|2020-12-18 18:55:00|273|272|270|269|273|272|270|268|42300
1608318000000|2020-12-18 19:00:00|269|268|270|269|270|269|269|268|14500
1608318300000|2020-12-18 19:05:00|271|270|273|272|273|272|271|269|58100
1608318600000|2020-12-18 19:10:00|272|271|273|271|273|271|272|270|24300
1608318900000|2020-12-18 19:15:00|272|272|267|264|274|272|264|263|216700
1608319200000|2020-12-18 19:20:00|265|265|264|262|267|265|263|262|133000
1608319500000|2020-12-18 19:25:00|263|263|263|261|265|263|262|261|43300
1608319800000|2020-12-18 19:30:00|262|260|258|257|262|261|257|256|132500
1608320100000|2020-12-18 19:35:00|259|256|258|257|259|257|256|254|92500
1608320400000|2020-12-18 19:40:00|257|256|256|255|258|257|255|254|88400
1608320700000|2020-12-18 19:45:00|255|254|252|251|257|256|252|251|147400
1608321000000|2020-12-18 19:50:00|251|250|257|255|257|256|251|250|121900
1608321300000|2020-12-18 19:55:00|256|256|256|255|257|256|254|253|74800
1608321600000|2020-12-18 20:00:00|255|254|255|254|256|254|254|253|92900
1608321900000|2020-12-18 20:05:00|256|255|254|253|256|255|254|252|65400
1608322200000|2020-12-18 20:10:00|255|254|255|254|255|254|252|251|104300
1608322500000|2020-12-18 20:15:00|256|253|254|252|256|254|253|252|78900
1608322800000|2020-12-18 20:20:00|253|253|253|251|254|253|252|251|32300
1608323100000|2020-12-18 20:25:00|252|252|251|250|253|252|251|250|100300
1608323400000|2020-12-18 20:30:00|252|251|255|253|255|254|252|251|267300
1608323700000|2020-12-18 20:35:00|254|254|253|252|255|254|253|252|70400
1608324000000|2020-12-18 20:40:00|254|253|252|251|254|253|251|250|202900
1608324300000|2020-12-18 20:45:00|253|250|252|251|253|251|251|250|162700
1608324600000|2020-12-18 20:50:00|251|250|250|249|251|250|249|248|458700
1608324900000|2020-12-18 20:55:00|251|250|252|251|252|251|251|249|298100
1608561000000|2020-12-21 14:30:00|255|253|273|264|274|271|252|251|776900
1608561300000|2020-12-21 14:35:00|270|265|263|261|272|270|258|257|295200
1608561600000|2020-12-21 14:40:00|261|260|261|260|263|262|261|260|421100
1608561900000|2020-12-21 14:45:00|262|261|263|262|265|264|262|261|529900
1608562200000|2020-12-21 14:50:00|265|263|265|264|265|264|263|262|661600
1608562500000|2020-12-21 14:55:00|266|265|269|267|269|268|266|265|555600
1608562800000|2020-12-21 15:00:00|267|268|265|264|269|268|264|263|448300
1608563100000|2020-12-21 15:05:00|266|263|264|263|267|266|264|263|161500
1608563400000|2020-12-21 15:10:00|265|264|265|263|266|265|263|262|133600
1608563700000|2020-12-21 15:15:00|264|264|267|265|267|266|264|263|98700
1608564000000|2020-12-21 15:20:00|266|266|266|265|267|266|265|264|89900
1608564300000|2020-12-21 15:25:00|265|264|258|256|265|264|257|256|219100
1608564600000|2020-12-21 15:30:00|257|257|259|258|263|262|257|255|187600
1608564900000|2020-12-21 15:35:00|260|257|257|256|260|259|257|256|67400
1608565200000|2020-12-21 15:40:00|256|255|260|259|260|259|255|254|314900
1608565500000|2020-12-21 15:45:00|259|258|260|258|261|260|259|258|101500
1608565800000|2020-12-21 15:50:00|259|259|262|261|262|261|259|258|134200
1608566100000|2020-12-21 15:55:00|261|260|261|260|262|261|260|259|67100
1608566400000|2020-12-21 16:00:00|260|259|263|261|263|262|259|258|182300
1608566700000|2020-12-21 16:05:00|262|262|262|261|263|262|262|260|126300
1608567000000|2020-12-21 16:10:00|263|262|265|263|265|264|262|261|134600
1608567300000|2020-12-21 16:15:00|264|264|267|265|267|266|264|263|62100
1608567600000|2020-12-21 16:20:00|266|266|270|269|270|269|266|265|334200
1608567900000|2020-12-21 16:25:00|269|268|270|269|270|269|269|268|233700
1608568200000|2020-12-21 16:30:00|269|268|269|268|269|269|267|266|101900
1608568500000|2020-12-21 16:35:00|270|269|270|269|270|269|270|268|90700
1608568800000|2020-12-21 16:40:00|271|268|273|272|273|272|271|268|498900
1608569100000|2020-12-21 16:45:00|272|271|273|272|273|272|272|271|117200
1608569400000|2020-12-21 16:50:00|274|273|280|279|283|282|274|272|484000
1608569700000|2020-12-21 16:55:00|281|280|290|288|290|289|278|276|350600
1608570000000|2020-12-21 17:00:00|289|287|290|288|290|289|287|286|174800
1608570300000|2020-12-21 17:05:00|289|289|276|274|294|292|275|274|564300
1608570600000|2020-12-21 17:10:00|275|275|280|278|280|278|275|274|216400
1608570900000|2020-12-21 17:15:00|279|279|278|276|282|280|275|274|86300
1608571200000|2020-12-21 17:20:00|279|277|269|267|279|277|268|267|278100
1608571500000|2020-12-21 17:25:00|268|268|268|265|270|269|266|265|156000
1608571800000|2020-12-21 17:30:00|267|266|273|271|274|273|267|265|135000
1608572100000|2020-12-21 17:35:00|272|270|270|269|273|271|268|267|100800
1608572400000|2020-12-21 17:40:00|269|268|272|271|273|272|269|268|30400
1608572700000|2020-12-21 17:45:00|273|272|273|272|273|272|272|270|110200
1608573000000|2020-12-21 17:50:00|274|271|275|274|275|274|273|271|50000
1608573300000|2020-12-21 17:55:00|274|273|272|271|275|273|271|269|81500
1608573600000|2020-12-21 18:00:00|273|272|274|273|274|273|273|271|128100
1608573900000|2020-12-21 18:05:00|273|272|272|271|274|273|272|271|84800
1608574200000|2020-12-21 18:10:00|273|272|272|271|274|273|271|270|23100
1608574500000|2020-12-21 18:15:00|271|270|270|269|271|270|269|267|152900
1608574800000|2020-12-21 18:20:00|271|270|269|268|271|270|268|266|72900
1608575100000|2020-12-21 18:25:00|270|269|271|270|271|270|269|268|92100
1608575400000|2020-12-21 18:30:00|270|269|271|270|271|270|270|269|43800
1608575700000|2020-12-21 18:35:00|||||||||19800
1608576000000|2020-12-21 18:40:00|270|269|271|270|271|270|270|268|33000
1608576300000|2020-12-21 18:45:00|270|269|270|269|271|270|270|268|17000
1608576600000|2020-12-21 18:50:00||268||269||269||268|106600
1608576900000|2020-12-21 18:55:00|269|268|270|269|271|269|269|268|36100
1608577200000|2020-12-21 19:00:00|269|268|269|268|270|269|266|265|94100
1608577500000|2020-12-21 19:05:00|||||||||53800
1608577800000|2020-12-21 19:10:00|270|269|270|268|270|269|270|268|39800
1608578100000|2020-12-21 19:15:00|271|269|271|270|271|270|271|269|94800
1608578400000|2020-12-21 19:20:00|270|269|271|269|271|270|270|269|24600
1608578700000|2020-12-21 19:25:00||270||270||270||269|1100
1608579000000|2020-12-21 19:30:00|272|271|272|271|273|271|272|271|74600
1608579300000|2020-12-21 19:35:00|271|270|272|271|273|272|271|270|31300
1608579600000|2020-12-21 19:40:00|271|270|271|270|272|270|268|267|86300
1608579900000|2020-12-21 19:45:00|270|269|271|270|272|270|270|269|35600
1608580200000|2020-12-21 19:50:00|270|269|271|269|271|270|269|268|46300
1608580500000|2020-12-21 19:55:00|270|270|271|270|271|270|270|269|51200
1608580800000|2020-12-21 20:00:00|270|269|268|266|271|270|267|266|165500
1608581100000|2020-12-21 20:05:00|269|267|266|265|270|269|265|264|145000
1608581400000|2020-12-21 20:10:00|267|266|267|266|268|267|266|265|101300
1608581700000|2020-12-21 20:15:00|268|267|266|265|268|267|266|265|161900
1608582000000|2020-12-21 20:20:00|267|266|268|266|268|266|267|265|54200
1608582300000|2020-12-21 20:25:00|267|267|267|266|267|267|266|265|170800
1608582600000|2020-12-21 20:30:00|268|267|268|267|269|268|267|266|71200
1608582900000|2020-12-21 20:35:00|267|266|268|267|268|267|267|266|128600
1608583200000|2020-12-21 20:40:00|267|266|267|266|268|267|267|266|71000
1608583500000|2020-12-21 20:45:00|266|265|265|264|266|265|265|263|138100
1608583800000|2020-12-21 20:50:00|266|265|266|265|266|265|266|264|102400
1608584100000|2020-12-21 20:55:00|265|264|265|264|266|265|265|264|357700
1608647400000|2020-12-22 14:30:00|287|284|278|277|287|285|274|273|621200
1608647700000|2020-12-22 14:35:00|280|278|280|279|280|279|277|276|415400
1608648000000|2020-12-22 14:40:00|279|278|276|274|279|279|276|274|280000
1608648300000|2020-12-22 14:45:00|275|273|274|272|275|274|271|270|228000
1608648600000|2020-12-22 14:50:00|273|273|274|272|274|273|273|272|152000
1608648900000|2020-12-22 14:55:00|273|271|273|271|274|273|271|270|108300
1608649200000|2020-12-22 15:00:00|272|272|271|270|272|272|270|268|106900
1608649500000|2020-12-22 15:05:00|272|271|277|275|277|276|272|271|237100
1608649800000|2020-12-22 15:10:00|276|276|276|275|279|278|276|274|98300
1608650100000|2020-12-22 15:15:00|277|274|277|276|278|277|277|274|37700
1608650400000|2020-12-22 15:20:00|278|275|278|277|278|277|277|275|87600
1608650700000|2020-12-22 15:25:00|279|278|283|282|283|282|279|278|387900
1608651000000|2020-12-22 15:30:00|282|281|279|277|282|281|278|277|128100
1608651300000|2020-12-22 15:35:00|278|278|280|278|280|279|278|277|47900
1608651600000|2020-12-22 15:40:00|279|279|279|278|280|279|279|278|103000
1608651900000|2020-12-22 15:45:00|278|277|279|277|279|278|277|275|136400
1608652200000|2020-12-22 15:50:00|278|278|279|278|279|278|278|278|72000
1608652500000|2020-12-22 15:55:00|278|277|274|273|279|278|273|272|280000
1608652800000|2020-12-22 16:00:00|275|274|277|276|278|277|274|273|60100
1608653100000|2020-12-22 16:05:00|276|275|277|275|277|276|275|274|74700
1608653400000|2020-12-22 16:10:00|276|276|275|273|277|276|274|273|65600
1608653700000|2020-12-22 16:15:00|276|274|275|274|276|275|274|273|28300
1608654000000|2020-12-22 16:20:00|276|275|275|274|277|276|275|274|47500
1608654300000|2020-12-22 16:25:00|276|275|275|274|276|275|275|273|25200
1608654600000|2020-12-22 16:30:00|274|273|267|266|274|273|266|265|419400
1608654900000|2020-12-22 16:35:00|268|265|273|272|273|272|266|265|135100
1608655200000|2020-12-22 16:40:00|272|271|270|268|273|272|269|268|73300
1608655500000|2020-12-22 16:45:00|269|267|269|268|270|268|267|266|30900
1608655800000|2020-12-22 16:50:00|268|267|270|269|271|269|267|266|23700
1608656100000|2020-12-22 16:55:00|271|270|272|270|272|271|270|269|33100
1608656400000|2020-12-22 17:00:00|271|271|272|271|272|271|271|269|31100
1608656700000|2020-12-22 17:05:00|273|270|272|270|273|271|272|270|45500
1608657000000|2020-12-22 17:10:00|271|271|271|269|271|271|270|269|28500
1608657300000|2020-12-22 17:15:00|270|270|272|270|272|270|270|269|24400
1608657600000|2020-12-22 17:20:00|271|271|270|269|272|271|270|269|24400
1608657900000|2020-12-22 17:25:00|271|270|271|270|272|271|271|270|23700
1608658200000|2020-12-22 17:30:00|272|271|272|270|272|271|271|270|56700
1608658500000|2020-12-22 17:35:00|271|271|271|270|272|271|271|270|15300
1608658800000|2020-12-22 17:40:00|272|271|272|271|272|271|272|270|20000
1608659100000|2020-12-22 17:45:00|271|270|272|271|272|271|271|270|5600
1608659400000|2020-12-22 17:50:00|273|272|273|271|273|272|272|271|40600
1608659700000|2020-12-22 17:55:00|274|272|273|272|274|273|273|272|24800
1608660000000|2020-12-22 18:00:00|274|273|273|272|275|274|273|270|81800
1608660300000|2020-12-22 18:05:00|274|273|275|274|275|274|274|273|17500
1608660600000|2020-12-22 18:10:00|274|273|274|273|274|274|274|272|24700
1608660900000|2020-12-22 18:15:00|275|274|274|273|276|274|274|273|51100
1608661200000|2020-12-22 18:20:00|275|274|277|276|277|276|275|273|67900
1608661500000|2020-12-22 18:25:00|278|275|277|276|278|276|277|275|23900
1608661800000|2020-12-22 18:30:00|276|275|278|277|278|277|276|275|45800
1608662100000|2020-12-22 18:35:00|279|276|282|281|283|282|279|276|257100
1608662400000|2020-12-22 18:40:00|281|280|279|277|282|281|279|277|40000
1608662700000|2020-12-22 18:45:00|278|276|278|277|279|278|278|276|39800
1608663000000|2020-12-22 18:50:00|279|276|280|279|280|279|279|276|65800
1608663300000|2020-12-22 18:55:00|281|278|280|279|281|279|280|278|32400
1608663600000|2020-12-22 19:00:00|279|278|280|279|281|279|279|278|15400
1608663900000|2020-12-22 19:05:00|281|280|279|278|281|280|278|277|55600
1608664200000|2020-12-22 19:10:00|280||279||280||279||25900
1608664500000|2020-12-22 19:15:00|278|277|277|275|279|277|277|275|163400
1608664800000|2020-12-22 19:20:00|276|276|281|279|281|279|276|276|151300
1608665100000|2020-12-22 19:25:00|280|278|279|277|280|278|278|277|10000
1608665400000|2020-12-22 19:30:00|278|278|280|277|280|278|278|277|18600
1608665700000|2020-12-22 19:35:00|279|278|278|277|279|278|278|276|14300
1608666000000|2020-12-22 19:40:00|277|276|278|277|278|277|277|276|12400
1608666300000|2020-12-22 19:45:00|277|276|279|277|279|278|276|275|53300
1608666600000|2020-12-22 19:50:00|278|278|278|277|279|278|278|277|28600
1608666900000|2020-12-22 19:55:00||276||277||277||276|8300
1608667200000|2020-12-22 20:00:00|277|276|278|277|278|277|277|276|26400
1608667500000|2020-12-22 20:05:00|279|276|280|279|280|279|279|276|75700
1608667800000|2020-12-22 20:10:00|279|278|279|278|280|279|279|277|41800
1608668100000|2020-12-22 20:15:00|278|277|279|277|279|277|278|277|12700
1608668400000|2020-12-22 20:20:00|278|278|278|277|279|278|278|277|18600
1608668700000|2020-12-22 20:25:00||276||277||277||276|47900
1608669000000|2020-12-22 20:30:00|279|278|279|278|279|278|279|278|38300
1608669300000|2020-12-22 20:35:00|280|279|280|279|280|279|280|279|89300
1608669600000|2020-12-22 20:40:00|279|278|280|279|280|279|279|278|57900
1608669900000|2020-12-22 20:45:00|281|280|284|283|285|284|281|280|257000
1608670200000|2020-12-22 20:50:00|285|284|283|282|285|284|282|281|119900
1608670500000|2020-12-22 20:55:00|282|281|286|285|288|286|282|281|379400
1608733800000|2020-12-23 14:30:00|290|288|285|282|290|288|283|282|306200
1608734100000|2020-12-23 14:35:00|284|281|277|276|284|282|273|272|344900
1608734400000|2020-12-23 14:40:00|278|277|281|279|284|282|277|276|140900
1608734700000|2020-12-23 14:45:00|280|280|278|276|281|280|277|276|114400
1608735000000|2020-12-23 14:50:00|279|277|279|278|280|279|278|277|74900
1608735300000|2020-12-23 14:55:00|278|277|277|275|279|278|276|275|87900
1608735600000|2020-12-23 15:00:00|278|276|277|276|280|279|277|276|95600
1608735900000|2020-12-23 15:05:00|278|275|273|271|278|276|272|271|143900
1608736200000|2020-12-23 15:10:00|272|272|267|266|273|272|267|265|313200
1608736500000|2020-12-23 15:15:00|266|265|265|263|267|266|264|263|138300
1608736800000|2020-12-23 15:20:00|264|264|255|250|264|264|241|240|531600
1608737100000|2020-12-23 15:25:00|252|251|262|261|264|261|249|247|127600
1608737400000|2020-12-23 15:30:00|263|262|267|265|270|268|263|262|187300
1608737700000|2020-12-23 15:35:00|266|266|268|266|270|269|265|263|100000
1608738000000|2020-12-23 15:40:00|267|267|266|264|268|267|265|264|51800
1608738300000|2020-12-23 15:45:00|267|265|270|269|274|272|267|265|181600
1608738600000|2020-12-23 15:50:00|269|268|267|266|270|269|267|265|98800
1608738900000|2020-12-23 15:55:00|268|267|268|265|269|267|266|265|66000
1608739200000|2020-12-23 16:00:00|267|266|268|266|269|267|266|265|89800
1608739500000|2020-12-23 16:05:00|267|265|264|263|267|266|263|261|86500
1608739800000|2020-12-23 16:10:00|265|264|262|261|266|265|262|261|106900
1608740100000|2020-12-23 16:15:00|263|260|265|263|265|264|262|260|70700
1608740400000|2020-12-23 16:20:00|264|264|268|266|268|267|264|263|163300
1608740700000|2020-12-23 16:25:00|269|267|269|267|270|269|268|266|33000
1608741000000|2020-12-23 16:30:00|268|268|269|268|269|268|268|267|11800
1608741300000|2020-12-23 16:35:00|268|267|268|266|269|268|267|266|52500
1608741600000|2020-12-23 16:40:00|267|265|262|261|267|266|261|260|66100
1608741900000|2020-12-23 16:45:00|261|260|264|262|264|263|261|260|57700
1608742200000|2020-12-23 16:50:00|263|263|259|257|264|263|258|256|91500
1608742500000|2020-12-23 16:55:00|258|258|250|249|260|258|249|248|251000
1608742800000|2020-12-23 17:00:00|249|248|248|247|254|252|244|243|519700
1608743100000|2020-12-23 17:05:00|249|248|250|249|252|250|246|244|127400
1608743400000|2020-12-23 17:10:00|251|248|257|255|257|256|249|247|89700
1608743700000|2020-12-23 17:15:00|258|256|257|255|258|257|255|252|74300
1608744000000|2020-12-23 17:20:00|256|256|259|257|260|258|256|254|12000
1608744300000|2020-12-23 17:25:00|258|258|257|256|259|258|256|255|51400
1608744600000|2020-12-23 17:30:00|258|257|258|257|258|257|256|255|25200
1608744900000|2020-12-23 17:35:00|257|256|257|256|257|257|257|256|18400
1608745200000|2020-12-23 17:40:00|256|255|258|257|258|257|256|255|51300
1608745500000|2020-12-23 17:45:00|257|256|257|256|258|257|257|256|25000
1608745800000|2020-12-23 17:50:00|258|257|258|256|259|258|257|256|52300
1608746100000|2020-12-23 17:55:00|259|257|259|258|259|258|258|257|20900
1608746400000|2020-12-23 18:00:00|258|257|264|259|264|261|258|257|39800
1608746700000|2020-12-23 18:05:00|263|262|263|262|264|263|263|259|27700
1608747000000|2020-12-23 18:10:00|262|261|261|260|263|261|259|258|29600
1608747300000|2020-12-23 18:15:00|262|261|261|260|262|261|261|259|6400
1608747600000|2020-12-23 18:20:00|262||262||262||261||17700
1608747900000|2020-12-23 18:25:00|263|261|261|260|263|261|261|260|15700
1608748200000|2020-12-23 18:30:00|260|259|261|260|261|260|260|259|20700
1608748500000|2020-12-23 18:35:00|260|259|259|258|261|260|259|258|19700
1608748800000|2020-12-23 18:40:00|258|257|260|259|260|259|258|257|23600
1608749100000|2020-12-23 18:45:00|261|258|260|259|261|259|259|258|31000
1608749400000|2020-12-23 18:50:00|261|260|261|260|261|260|261|259|33200
1608749700000|2020-12-23 18:55:00|260|259|259|257|260|259|258|257|35600
1608750000000|2020-12-23 19:00:00|258|256|257|255|258|256|256|255|28900
1608750300000|2020-12-23 19:05:00|258|256|257|255|258|256|257|255|22900
1608750600000|2020-12-23 19:10:00|255|254|256|255|257|256|255|254|31400
1608750900000|2020-12-23 19:15:00|255|254|256|254|256|255|255|254|20500
1608751200000|2020-12-23 19:20:00|255|255|255|254|255|255|255|254|12900
1608751500000|2020-12-23 19:25:00|254|253|255|253|255|254|254|253|27500
1608751800000|2020-12-23 19:30:00|254|254|259|257|259|257|254|253|62600
1608752100000|2020-12-23 19:35:00|258|258|258|257|258|258|258|257|5400
1608752400000|2020-12-23 19:40:00|259|258|262|260|262|260|258|257|64200
1608752700000|2020-12-23 19:45:00|261|261|261|260|262|261|261|258|39800
1608753000000|2020-12-23 19:50:00|262|262|261|259|264|262|261|259|29700
1608753300000|2020-12-23 19:55:00|260|258|260|259|260|260|260|258|12900
1608753600000|2020-12-23 20:00:00|261|260|262|260|262|260|260|259|21600
1608753900000|2020-12-23 20:05:00|263|261|262|261|263|261|262|260|14700
1608754200000|2020-12-23 20:10:00|261|260|262|260|264|262|261|260|26100
1608754500000|2020-12-23 20:15:00|261|259|259|257|262|259|257|256|49500
1608754800000|2020-12-23 20:20:00|258|256|253|252|258|257|253|252|45500
1608755100000|2020-12-23 20:25:00|252|251|254|252|254|252|252|251|86700
1608755400000|2020-12-23 20:30:00|253|253|249|248|253|253|249|248|164300
1608755700000|2020-12-23 20:35:00|248|247|247|246|249|248|247|246|100200
1608756000000|2020-12-23 20:40:00|248|247|249|248|250|248|246|245|136100
1608756300000|2020-12-23 20:45:00|248|247|245|244|248|247|244|243|168200
1608756600000|2020-12-23 20:50:00|244|243|244|242|245|244|241|240|193700
1608756900000|2020-12-23 20:55:00|245|243|247|239|249|247|245|239|199100
1608820200000|2020-12-24 14:30:00|230|226|213|211|234|232|212|210|664700
1608820500000|2020-12-24 14:35:00|212|212|211|210|215|213|207|206|748800
1608820800000|2020-12-24 14:40:00|212|211|225|222|225|222|212|210|548800
1608821100000|2020-12-24 14:45:00|223|221|217|215|228|226|217|215|316500
1608821400000|2020-12-24 14:50:00|216|216|215|214|217|216|212|211|247700
1608821700000|2020-12-24 14:55:00|216|215|218|216|220|219|215|214|141600
1608822000000|2020-12-24 15:00:00|217|217|218|216|221|220|217|216|157800
1608822300000|2020-12-24 15:05:00|217|215|216|215|217|216|215|214|83000
1608822600000|2020-12-24 15:10:00|217|216|215|214|219|218|215|213|131500
1608822900000|2020-12-24 15:15:00|214|213|213|211|216|215|212|211|126300
1608823200000|2020-12-24 15:20:00|214|212|207|206|214|213|207|206|243000
1608823500000|2020-12-24 15:25:00|208|207|209|208|210|208|207|206|139900
1608823800000|2020-12-24 15:30:00|210|207|210|209|210|209|207|206|105600
1608824100000|2020-12-24 15:35:00|209|208|203|202|209|208|202|201|489900
1608824400000|2020-12-24 15:40:00|202|201|199|198|202|201|197|196|535200
1608824700000|2020-12-24 15:45:00|198|197|204|203|205|203|198|197|410500
1608825000000|2020-12-24 15:50:00|205|204|206|205|206|205|203|202|144600
1608825300000|2020-12-24 15:55:00|205|204|201|200|205|205|201|200|157200
1608825600000|2020-12-24 16:00:00|202|201|205|204|205|204|201|201|115100
1608825900000|2020-12-24 16:05:00|204|203|204|203|204|204|203|202|44900
1608826200000|2020-12-24 16:10:00|203|202|203|202|203|202|202|201|85900
1608826500000|2020-12-24 16:15:00|202|201|201|200|204|203|201|200|109000
1608826800000|2020-12-24 16:20:00|202|201|201|200|202|201|201|200|49700
1608827100000|2020-12-24 16:25:00|202|201|202|201|203|202|201|200|36900
1608827400000|2020-12-24 16:30:00|203|202|203|202|203|202|202|201|33700
1608827700000|2020-12-24 16:35:00|202|201|204|203|204|203|201|200|135200
1608828000000|2020-12-24 16:40:00|205|204|208|207|210|209|204|204|326000
1608828300000|2020-12-24 16:45:00|209|208|212|211|212|211|208|207|121400
1608828600000|2020-12-24 16:50:00|211|210|214|213|215|214|210|208|146000
1608828900000|2020-12-24 16:55:00|215|214|216|215|216|215|214|213|144900
1608829200000|2020-12-24 17:00:00|217|216|221|220|222|221|217|216|233600
1608829500000|2020-12-24 17:05:00|222|221|220|218|223|222|219|217|153200
1608829800000|2020-12-24 17:10:00|219|217|216|215|220|218|216|215|73700
1608830100000|2020-12-24 17:15:00|217|216|217|216|218|217|215|214|43700
1608830400000|2020-12-24 17:20:00|218|217|219|218|221|220|218|217|120700
1608830700000|2020-12-24 17:25:00|220||219||220||219||8400
1608831000000|2020-12-24 17:30:00|220|217|219|218|220|218|218|216|64700
1608831300000|2020-12-24 17:35:00|220|217|216|215|220|217|216|215|70200
1608831600000|2020-12-24 17:40:00|215|214|217|216|219|218|215|214|57400
1608831900000|2020-12-24 17:45:00|218|217|215|214|218|217|215|214|71000
1608832200000|2020-12-24 17:50:00|214|213|215|213|215|214|213|211|122500
1608832500000|2020-12-24 17:55:00|216|214|216|212|218|216|212|210|214900
1609252200000|2020-12-29 14:30:00|272|271|262|259|276|275|259|258|513100
1609252500000|2020-12-29 14:35:00|261|260|264|263|264|263|254|253|396500
1609252800000|2020-12-29 14:40:00|265|264|256|255|269|268|256|255|237100
1609253100000|2020-12-29 14:45:00|257|256|259|257|265|264|256|255|261200
1609253400000|2020-12-29 14:50:00|260|258|258|256|263|261|257|256|217400
1609253700000|2020-12-29 14:55:00|259|258|256|255|260|259|254|253|232500
1609254000000|2020-12-29 15:00:00|255|254|249|248|256|255|249|247|316200
1609254300000|2020-12-29 15:05:00|250|249|242|241|254|252|242|241|346400
1609254600000|2020-12-29 15:10:00|241|240|244|243|247|245|240|238|268200
1609254900000|2020-12-29 15:15:00|245|242|236|234|245|243|235|234|296800
1609255200000|2020-12-29 15:20:00|235|235|234|232|240|239|232|231|408800
1609255500000|2020-12-29 15:25:00|235|233|237|236|238|236|233|232|324300
1609255800000|2020-12-29 15:30:00|238|237|237|236|240|239|237|236|107800
1609256100000|2020-12-29 15:35:00|238|237|241|240|241|240|238|237|73000
1609256400000|2020-12-29 15:40:00|242|241|242|241|244|242|241|240|73400
1609256700000|2020-12-29 15:45:00|243|242|240|239|245|243|238|237|151200
1609257000000|2020-12-29 15:50:00|239|238|239|238|240|239|238|237|51400
1609257300000|2020-12-29 15:55:00|240|239|240|239|242|240|239|238|48600
1609257600000|2020-12-29 16:00:00|241|240|243|242|245|243|240|239|176000
1609257900000|2020-12-29 16:05:00|241|241|240|239|243|242|239|238|146500
1609258200000|2020-12-29 16:10:00|239|238|239|238|241|239|237|236|97800
1609258500000|2020-12-29 16:15:00|240|239|243|241|243|242|239|239|28500
1609258800000|2020-12-29 16:20:00|242|240|242|241|243|241|241|239|33900
1609259100000|2020-12-29 16:25:00|241|240|239|238|241|240|239|238|79900
1609259400000|2020-12-29 16:30:00|238|237|240|238|240|239|238|237|73700
1609259700000|2020-12-29 16:35:00|239|239|241|240|241|240|239|238|50900
1609260000000|2020-12-29 16:40:00|240|239|239|238|240|240|239|238|27400
1609260300000|2020-12-29 16:45:00|240|239|247|246|248|247|240|239|195700
1609260600000|2020-12-29 16:50:00|248|247|242|241|248|247|242|240|51400
1609260900000|2020-12-29 16:55:00|243|240|243|242|243|242|242|240|35600
1609261200000|2020-12-29 17:00:00|244|243|244|243|244|243|244|242|30400
1609261500000|2020-12-29 17:05:00|242|242|243|242|244|242|242|241|43300
1609261800000|2020-12-29 17:10:00|244|243|243|242|244|243|242|241|60200
1609262100000|2020-12-29 17:15:00|||||||||9800
1609262400000|2020-12-29 17:20:00|244|243|244|243|244|243|244|243|13200
1609262700000|2020-12-29 17:25:00|245|244|244|243|245|244|244|243|21500
1609263000000|2020-12-29 17:30:00|245|242|244|243|245|243|243|241|54700
1609263300000|2020-12-29 17:35:00|243|242|243|242|244|243|243|242|22600
1609263600000|2020-12-29 17:40:00|244|241|243|242|244|242|242|240|35100
1609263900000|2020-12-29 17:45:00|242|241|244|243|244|243|242|241|19200
1609264200000|2020-12-29 17:50:00|245|244|244|243|245|244|244|243|31900
1609264500000|2020-12-29 17:55:00|243|242|244|243|244|243|243|242|12800
1609264800000|2020-12-29 18:00:00|245|244|245|244|245|244|245|244|31100
1609265100000|2020-12-29 18:05:00|||||||||10000
1609265400000|2020-12-29 18:10:00|246|245|247|246|247|246|246|245|32100
1609265700000|2020-12-29 18:15:00|248|247|247|246|248|247|246|245|48800
1609266000000|2020-12-29 18:20:00|248|247|247|245|248|247|246|245|46800
1609266300000|2020-12-29 18:25:00|246|246|248|246|248|247|246|245|32700
1609266600000|2020-12-29 18:30:00|247|247|249|248|250|249|247|247|42600
1609266900000|2020-12-29 18:35:00|250|249|252|250|252|251|249|248|172100
1609267200000|2020-12-29 18:40:00|251|251|254|253|254|253|251|250|121100
1609267500000|2020-12-29 18:45:00|253|252|252|251|254|253|252|251|76200
1609267800000|2020-12-29 18:50:00|251|250|248|247|251|250|248|247|88300
1609268100000|2020-12-29 18:55:00|247|246|248|246|248|247|247|245|39100
1609268400000|2020-12-29 19:00:00|249|247|250|248|250|249|249|246|74400
1609268700000|2020-12-29 19:05:00|249|249|250|248|250|249|249|248|38500
1609269000000|2020-12-29 19:10:00|249|249|247|246|249|249|247|246|50200
1609269300000|2020-12-29 19:15:00|246|245|247|246|248|247|246|245|44600
1609269600000|2020-12-29 19:20:00|248|247|248|247|248|247|247|246|14700
1609269900000|2020-12-29 19:25:00|249|248|249|248|249|248|249|248|16600
1609270200000|2020-12-29 19:30:00|248|247|249|247|249|248|248|247|27200
1609270500000|2020-12-29 19:35:00|248|248|249|248|249|248|248|248|20100
1609270800000|2020-12-29 19:40:00|250|249|249|248|250|249|249|248|12400
1609271100000|2020-12-29 19:45:00|250|249|249|248|250|249|249|248|12700
1609271400000|2020-12-29 19:50:00|250|247|252|250|252|251|250|247|67600
1609271700000|2020-12-29 19:55:00|253|249|255|254|255|254|252|249|91600
1609272000000|2020-12-29 20:00:00|256|253|253|252|256|255|253|252|72500
1609272300000|2020-12-29 20:05:00|252|251|255|254|255|254|252|251|53600
1609272600000|2020-12-29 20:10:00|254|253|254|253|255|254|252|251|47000
1609272900000|2020-12-29 20:15:00|253|252|252|250|253|252|251|250|62200
1609273200000|2020-12-29 20:20:00|253|251|254|253|254|253|252|250|22000
1609273500000|2020-12-29 20:25:00|253|252|252|250|254|253|251|250|136800
1609273800000|2020-12-29 20:30:00|253|251|254|253|254|253|252|251|49900
1609274100000|2020-12-29 20:35:00|253|252|253|252|254|253|252|250|77000
1609274400000|2020-12-29 20:40:00|252|251|252|251|252|251|251|250|52000
1609274700000|2020-12-29 20:45:00|251|250|251|250|251|251|251|248|76400
1609275000000|2020-12-29 20:50:00|252|249|250|249|252|250|249|248|76600
1609275300000|2020-12-29 20:55:00|251|250|251|250|253|252|250|249|170700
1609338600000|2020-12-30 14:30:00|261|258|260|258|261|260|256|255|251800
1609338900000|2020-12-30 14:35:00|259|259|260|258|264|263|259|258|150700
1609339200000|2020-12-30 14:40:00|259|257|260|259|260|259|257|256|107100
1609339500000|2020-12-30 14:45:00|261|260|264|263|265|264|260|259|156900
1609339800000|2020-12-30 14:50:00|265|264|269|268|269|268|265|263|195800
1609340100000|2020-12-30 14:55:00|270|269|270|268|271|270|269|268|160900
1609340400000|2020-12-30 15:00:00|269|269|269|267|270|269|266|265|152600
1609340700000|2020-12-30 15:05:00|268|266|267|264|268|266|265|264|70900
1609341000000|2020-12-30 15:10:00|265|265|265|264|268|267|265|263|71900
1609341300000|2020-12-30 15:15:00|263|262|266|265|266|265|262|261|64800
1609341600000|2020-12-30 15:20:00|265|264|265|264|267|266|265|264|46300
1609341900000|2020-12-30 15:25:00|264|263|264|263|265|264|264|263|39800
1609342200000|2020-12-30 15:30:00|265|264|263|262|265|264|263|261|146700
1609342500000|2020-12-30 15:35:00|262|261|260|259|262|262|260|258|135400
1609342800000|2020-12-30 15:40:00|261|260|262|261|263|262|260|259|64000
1609343100000|2020-12-30 15:45:00|261|260|261|259|262|261|260|259|57800
1609343400000|2020-12-30 15:50:00|260|260|257|256|260|260|257|256|98200
1609343700000|2020-12-30 15:55:00|258|255|258|257|259|257|257|255|63300
1609344000000|2020-12-30 16:00:00|259|258|259|258|260|259|258|257|8800
1609344300000|2020-12-30 16:05:00|260|257|254|253|260|257|254|253|129700
1609344600000|2020-12-30 16:10:00|255|252|252|250|255|254|252|250|186600
1609344900000|2020-12-30 16:15:00|253|251|255|254|255|254|252|251|66500
1609345200000|2020-12-30 16:20:00|254|253|254|253|255|254|254|253|29800
1609345500000|2020-12-30 16:25:00|255|254|254|253|255|254|254|253|26500
1609345800000|2020-12-30 16:30:00|255|254|254|253|255|254|253|252|34500
1609346100000|2020-12-30 16:35:00|255|254|254|253|255|254|254|253|42500
1609346400000|2020-12-30 16:40:00|253|252|254|253|254|253|253|252|44900
1609346700000|2020-12-30 16:45:00|255|254|255|254|255|254|254|253|68300
1609347000000|2020-12-30 16:50:00|||||||||17000
1609347300000|2020-12-30 16:55:00|254|253|255|254|255|254|254|253|28800
1609347600000|2020-12-30 17:00:00|254|253|256|255|256|255|253|252|123000
1609347900000|2020-12-30 17:05:00|255|254|256|255|256|255|255|254|52700
1609348200000|2020-12-30 17:10:00|257|256|255|254|257|256|255|254|20100
1609348500000|2020-12-30 17:15:00|256|255|255|254|256|255|255|254|8100
1609348800000|2020-12-30 17:20:00|256|255|257|256|257|256|256|255|14300
1609349100000|2020-12-30 17:25:00|258|257|258|257|258|257|257|257|32100
1609349400000|2020-12-30 17:30:00|259|258|259|258|259|258|259|257|33300
1609349700000|2020-12-30 17:35:00|260|259|259|258|260|259|258|257|34000
1609350000000|2020-12-30 17:40:00||257||258||258||257|13800
1609350300000|2020-12-30 17:45:00|260|259|260|259|260|259|259|258|100000
1609350600000|2020-12-30 17:50:00|261|260|261|260|261|260|260|259|84800
1609350900000|2020-12-30 17:55:00|262|261|262|261|262|261|261|260|43600
1609351200000|2020-12-30 18:00:00|263|260|260|259|263|261|260|259|76700
1609351500000|2020-12-30 18:05:00|261|258|261|260|262|260|261|258|37800
1609351800000|2020-12-30 18:10:00|262|261|263|261|263|262|261|260|56500
1609352100000|2020-12-30 18:15:00|262|262|263|262|263|262|262|261|81700
1609352400000|2020-12-30 18:20:00|264|261|262|261|264|262|262|261|8700
1609352700000|2020-12-30 18:25:00|261|260|261|260|262|261|261|260|21300
1609353000000|2020-12-30 18:30:00|260|259|260|259|261|260|260|258|41800
1609353300000|2020-12-30 18:35:00|261|260|262|261|262|261|261|260|31500
1609353600000|2020-12-30 18:40:00|261|260|262|260|262|261|261|260|10100
1609353900000|2020-12-30 18:45:00|263|261|262|261|263|262|262|261|24700
1609354200000|2020-12-30 18:50:00|263|262|261|259|263|262|260|259|60400
1609354500000|2020-12-30 18:55:00|260|258|261|260|261|260|259|258|28000
1609354800000|2020-12-30 19:00:00|262|261|263|262|265|264|261|260|214400
1609355100000|2020-12-30 19:05:00|262|261|262|261|263|262|262|260|143100
1609355400000|2020-12-30 19:10:00|261|260|261|260|261|260|261|260|32400
1609355700000|2020-12-30 19:15:00|260|259|261|259|261|260|259|258|109800
1609356000000|2020-12-30 19:20:00|260|258|262|261|262|261|260|258|76800
1609356300000|2020-12-30 19:25:00|261|260|261|259|262|261|260|259|69700
1609356600000|2020-12-30 19:30:00|260|260|260|259|261|260|260|259|13400
1609356900000|2020-12-30 19:35:00|259|258|258|257|259|259|256|255|92400
1609357200000|2020-12-30 19:40:00|257|256|258|257|258|257|257|256|34900
1609357500000|2020-12-30 19:45:00|259|258|260|259|260|259|259|258|13200
1609357800000|2020-12-30 19:50:00|259|258|257|256|259|259|256|255|94500
1609358100000|2020-12-30 19:55:00|258|257|258|257|258|257|257|256|31400
1609358400000|2020-12-30 20:00:00||256||257||257||256|14400
1609358700000|2020-12-30 20:05:00|257|256|257|256|258|257|256|255|57200
1609359000000|2020-12-30 20:10:00|256|255|255|254|257|255|254|252|158700
1609359300000|2020-12-30 20:15:00|254|253|254|253|255|254|254|253|16000
1609359600000|2020-12-30 20:20:00|253|252|252|251|253|253|252|250|128200
1609359900000|2020-12-30 20:25:00|251|250|252|251|252|251|251|250|76400
1609360200000|2020-12-30 20:30:00|253|252|253|252|253|252|252|251|68500
1609360500000|2020-12-30 20:35:00|252|251|253|252|253|252|252|251|91200
1609360800000|2020-12-30 20:40:00|252|251|252|251|253|252|252|251|118600
1609361100000|2020-12-30 20:45:00|251|250|252|251|252|251|251|250|85200
1609361400000|2020-12-30 20:50:00|251|250|251|250|252|251|251|250|60600
1609361700000|2020-12-30 20:55:00|252|251|252|251|253|251|251|250|210400
1609425000000|2020-12-31 14:30:00|237|235|238|237|243|241|234|231|606000
1609425300000|2020-12-31 14:35:00|239|236|240|239|240|239|237|235|236700
1609425600000|2020-12-31 14:40:00|239|238|245|244|246|245|239|238|149200
1609425900000|2020-12-31 14:45:00|244|243|244|243|246|245|244|243|91100
1609426200000|2020-12-31 14:50:00|245|242|243|242|245|244|243|241|58500
1609426500000|2020-12-31 14:55:00|244|243|242|241|244|243|241|240|37800
1609426800000|2020-12-31 15:00:00|241|240|242|240|243|242|239|238|109400
1609427100000|2020-12-31 15:05:00|243|241|239|238|245|243|238|237|126000
1609427400000|2020-12-31 15:10:00|238|237|234|233|239|238|231|230|369800
1609427700000|2020-12-31 15:15:00|233|232|237|236|238|236|233|232|98000
1609428000000|2020-12-31 15:20:00|238|235|235|233|238|235|234|233|52400
1609428300000|2020-12-31 15:25:00|234|232|236|234|236|235|233|232|74300
1609428600000|2020-12-31 15:30:00|235|235|235|232|236|235|233|231|113300
1609428900000|2020-12-31 15:35:00|234|233|235|234|236|235|234|232|29700
1609429200000|2020-12-31 15:40:00|236|233|234|233|236|234|233|232|59700
1609429500000|2020-12-31 15:45:00|233|232|231|230|234|233|231|230|120300
1609429800000|2020-12-31 15:50:00|232|231|235|234|235|234|231|230|43600
1609430100000|2020-12-31 15:55:00|234|233|235|233|235|234|234|233|57500
1609430400000|2020-12-31 16:00:00||234||234||234||234|5000
1609430700000|2020-12-31 16:05:00|236|233|235|234|236|235|235|233|33100
1609431000000|2020-12-31 16:10:00|234|233|233|232|234|234|233|232|100400
1609431300000|2020-12-31 16:15:00|234|233|233|232|234|233|233|232|33800
1609431600000|2020-12-31 16:20:00|234|233|234|233|234|233|234|233|19700
1609431900000|2020-12-31 16:25:00|235|234|234|233|235|234|234|233|10900
1609432200000|2020-12-31 16:30:00|233|232|232|231|234|233|232|231|54000
1609432500000|2020-12-31 16:35:00|231|230|233|231|233|231|231|230|41400
1609432800000|2020-12-31 16:40:00|232|230|231|230|232|231|231|230|24500
1609433100000|2020-12-31 16:45:00|230|229|230|229|230|229|230|229|138200
1609433400000|2020-12-31 16:50:00|229|228|228|227|229|229|227|226|113700
1609433700000|2020-12-31 16:55:00|227|226|227|226|228|227|227|226|60300
1609434000000|2020-12-31 17:00:00|228|227|227|226|229|227|227|226|54200
1609434300000|2020-12-31 17:05:00|228|227|230|229|231|230|228|227|94000
1609434600000|2020-12-31 17:10:00|229|228|229|228|230|228|229|228|17700
1609434900000|2020-12-31 17:15:00|230|229|230|229|230|229|230|228|30000
1609435200000|2020-12-31 17:20:00|231|230|231|230|232|231|231|230|53600
1609435500000|2020-12-31 17:25:00|232|231|233|232|234|233|232|230|63700
1609435800000|2020-12-31 17:30:00|232|231|234|232|234|232|232|231|43700
1609436100000|2020-12-31 17:35:00|233|233|233|232|233|233|233|232|35400
1609436400000|2020-12-31 17:40:00|234|233|235|234|235|234|234|233|39500
1609436700000|2020-12-31 17:45:00|236|235|238|236|238|236|236|235|47900
1609437000000|2020-12-31 17:50:00|237|237|239|238|239|238|237|236|48300
1609437300000|2020-12-31 17:55:00|238|237|236|235|239|238|236|235|71200
1609437600000|2020-12-31 18:00:00|237|236|236|235|237|236|236|235|22900
1609437900000|2020-12-31 18:05:00|235|234|235|233|235|234|234|232|60600
1609438200000|2020-12-31 18:10:00|236|234|234|232|236|234|234|231|41600
1609438500000|2020-12-31 18:15:00|233|231|235|233|235|233|233|231|8700
1609438800000|2020-12-31 18:20:00|236|234|235|234|236|235|235|233|9200
1609439100000|2020-12-31 18:25:00|236|235|234|233|236|235|233|232|23800
1609439400000|2020-12-31 18:30:00|235|234|235|234|236|235|235|234|16000
1609439700000|2020-12-31 18:35:00|236|235|235|234|236|235|235|234|5900
1609440000000|2020-12-31 18:40:00|||||||||12200
1609440300000|2020-12-31 18:45:00|236|235|236|235|236|235|235|234|17200
1609440600000|2020-12-31 18:50:00|235|234|236|234|236|235|235|234|18700
1609440900000|2020-12-31 18:55:00|235|235|236|235|237|236|235|234|57800
1609441200000|2020-12-31 19:00:00|237|236|236|235|237|236|236|235|20400
1609441500000|2020-12-31 19:05:00|237|236|237|236|237|236|236|235|16600
1609441800000|2020-12-31 19:10:00|236|235|237|236|237|236|236|235|19300
1609442100000|2020-12-31 19:15:00||235||235||235||235|14100
1609442400000|2020-12-31 19:20:00|236|236|237|236|237|236|236|236|15300
1609442700000|2020-12-31 19:25:00|236|235|238|237|238|237|235|234|31000
1609443000000|2020-12-31 19:30:00|237|236|238|237|238|237|237|236|17400
1609443300000|2020-12-31 19:35:00|237|236|238|237|238|237|237|236|18200
1609443600000|2020-12-31 19:40:00|||||||||30700
1609443900000|2020-12-31 19:45:00|239|238|239|238|239|238|239|237|44800
1609444200000|2020-12-31 19:50:00|240|239|240|239|240|239|239|238|40500
1609444500000|2020-12-31 19:55:00|241|240|241|239|242|240|241|239|99400
1609444800000|2020-12-31 20:00:00|240|240|241|240|241|240|240|239|20200
1609445100000|2020-12-31 20:05:00|240|239|240|239|241|240|240|239|27000
1609445400000|2020-12-31 20:10:00|241|240|241|240|242|240|240|239|33600
1609445700000|2020-12-31 20:15:00|240|239|238|237|240|239|238|237|57600
1609446000000|2020-12-31 20:20:00|239|238|238|237|239|238|238|236|37900
1609446300000|2020-12-31 20:25:00|239|238|239|238|240|238|239|238|18500
1609446600000|2020-12-31 20:30:00|240|237|238|237|240|238|238|237|27800
1609446900000|2020-12-31 20:35:00|239|238|239|238|239|238|238|237|22600
1609447200000|2020-12-31 20:40:00|238|237|238|237|238|238|238|237|14300
1609447500000|2020-12-31 20:45:00|239|238|238|237|239|238|238|237|32800
1609447800000|2020-12-31 20:50:00|239|238|239|238|239|238|238|237|27300
1609448100000|2020-12-31 20:55:00|240|239|241|239|241|239|238|237|98100
1609770600000|2021-01-04 14:30:00|274|270|276|274|280|279|270|268|892500
1609770900000|2021-01-04 14:35:00|277|275|270|269|277|276|266|264|373400
1609771200000|2021-01-04 14:40:00|269|268|265|264|270|268|265|264|194400
1609771500000|2021-01-04 14:45:00|266|265|269|268|269|268|266|265|210500
1609771800000|2021-01-04 14:50:00|268|267|272|271|273|272|268|267|272600
1609772100000|2021-01-04 14:55:00|271|270|273|271|273|271|270|268|207300
1609772400000|2021-01-04 15:00:00|272|272|272|271|275|273|272|271|143700
1609772700000|2021-01-04 15:05:00|273|272|270|269|273|272|270|269|114600
1609773000000|2021-01-04 15:10:00|271|268|270|268|271|269|268|267|152900
1609773300000|2021-01-04 15:15:00|269|267|269|268|270|269|268|267|56200
1609773600000|2021-01-04 15:20:00|268|267|269|268|271|270|268|267|78900
1609773900000|2021-01-04 15:25:00|270|269|270|269|270|269|269|268|47700
1609774200000|2021-01-04 15:30:00|269|268|268|267|269|268|267|266|129400
1609774500000|2021-01-04 15:35:00|269|266|267|266|269|267|266|265|83600
1609774800000|2021-01-04 15:40:00|266|265|267|266|267|266|266|265|47700
1609775100000|2021-01-04 15:45:00|266|265|262|261|266|266|261|260|163000
1609775400000|2021-01-04 15:50:00|263|262|265|264|265|264|263|262|79100
1609775700000|2021-01-04 15:55:00|264|263|262|261|265|264|259|258|141000
1609776000000|2021-01-04 16:00:00|261|260|258|257|261|261|258|257|64300
1609776300000|2021-01-04 16:05:00|257|256|256|255|258|257|255|254|146300
1609776600000|2021-01-04 16:10:00|257|256|260|258|260|258|257|255|90500
1609776900000|2021-01-04 16:15:00|261|259|258|257|261|260|258|257|29700
1609777200000|2021-01-04 16:20:00|259|258|257|256|260|259|257|256|50600
1609777500000|2021-01-04 16:25:00|256|255|258|257|258|257|256|255|51800
1609777800000|2021-01-04 16:30:00|257|256|254|253|258|257|254|253|168000
1609778100000|2021-01-04 16:35:00|255|252|249|248|255|253|249|248|314900
1609778400000|2021-01-04 16:40:00|250|249|253|252|253|252|250|249|94300
1609778700000|2021-01-04 16:45:00|252|251|254|252|254|252|252|250|88500
1609779000000|2021-01-04 16:50:00|253|253|256|253|256|255|253|253|44500
1609779300000|2021-01-04 16:55:00|255|252|255|254|256|255|253|252|43500
1609779600000|2021-01-04 17:00:00|254|253|254|253|256|255|254|253|19000
1609779900000|2021-01-04 17:05:00|253|252|253|252|254|253|253|252|30400
1609780200000|2021-01-04 17:10:00|252|251|252|250|253|252|252|250|48700
1609780500000|2021-01-04 17:15:00|251|251|251|250|251|251|251|250|39200
1609780800000|2021-01-04 17:20:00|||||||||116600
1609781100000|2021-01-04 17:25:00|250|249|250|249|250|250|250|248|41300
1609781400000|2021-01-04 17:30:00|249|248|249|248|250|249|247|246|73900
1609781700000|2021-01-04 17:35:00|250|247|249|248|250|248|247|246|35500
1609782000000|2021-01-04 17:40:00|250|247|249|248|250|249|248|247|30600
1609782300000|2021-01-04 17:45:00|248|247|247|246|248|247|246|245|102600
1609782600000|2021-01-04 17:50:00|246|245|247|246|248|246|246|245|54100
1609782900000|2021-01-04 17:55:00|248|247|250|249|251|250|248|247|58300
1609783200000|2021-01-04 18:00:00|251|250|252|250|252|251|250|248|80100
1609783500000|2021-01-04 18:05:00|253|251|254|252|254|253|252|249|79700
1609783800000|2021-01-04 18:10:00|253|251|253|252|254|252|252|251|23200
1609784100000|2021-01-04 18:15:00|252|251|254|252|254|252|252|251|31700
1609784400000|2021-01-04 18:20:00|253|253|254|253|254|253|253|252|28600
1609784700000|2021-01-04 18:25:00|255|254|255|254|256|255|254|253|53900
1609785000000|2021-01-04 18:30:00|256|255|256|254|257|256|255|254|93300
1609785300000|2021-01-04 18:35:00|255|255|256|255|258|257|255|254|95100
1609785600000|2021-01-04 18:40:00|257|256|257|255|258|257|256|255|40700
1609785900000|2021-01-04 18:45:00|256|256|257|255|257|256|256|255|66800
1609786200000|2021-01-04 18:50:00|256|256|259|257|259|257|256|256|70700
1609786500000|2021-01-04 18:55:00|258|258|258|256|259|258|258|256|39500
1609786800000|2021-01-04 19:00:00|257|257|256|255|257|257|255|253|85500
1609787100000|2021-01-04 19:05:00|257|256|255|254|257|256|255|254|33000
1609787400000|2021-01-04 19:10:00|254|253|256|255|256|255|254|253|17400
1609787700000|2021-01-04 19:15:00|255|254|256|255|256|255|255|254|19100
1609788000000|2021-01-04 19:20:00|255|254|255|254|255|254|255|253|28000
1609788300000|2021-01-04 19:25:00|254|253|256|255|256|255|254|253|27500
1609788600000|2021-01-04 19:30:00|255|254|256|255|256|255|255|254|12200
1609788900000|2021-01-04 19:35:00|255|254|255|254|256|255|254|253|82000
1609789200000|2021-01-04 19:40:00|256|255|255|254|256|255|255|254|18500
1609789500000|2021-01-04 19:45:00|||||||||22300
1609789800000|2021-01-04 19:50:00|||||||||24000
1609790100000|2021-01-04 19:55:00|||||||||18500
1609790400000|2021-01-04 20:00:00|256|255|261|260|262|260|255|255|298100
1609790700000|2021-01-04 20:05:00|260|259|264|263|265|264|259|258|246900
1609791000000|2021-01-04 20:10:00|263|262|262|261|265|264|262|261|77400
1609791300000|2021-01-04 20:15:00|261|260|258|257|262|260|258|257|35300
1609791600000|2021-01-04 20:20:00|257|256|257|256|257|257|257|256|36800
1609791900000|2021-01-04 20:25:00|258|257|257|256|259|258|257|256|49300
1609792200000|2021-01-04 20:30:00|256|255|256|255|256|256|255|254|73400
1609792500000|2021-01-04 20:35:00|257|256|256|255|257|256|256|255|47600
1609792800000|2021-01-04 20:40:00|255|254|253|251|255|255|253|251|186400
1609793100000|2021-01-04 20:45:00|252|252|254|253|255|254|252|251|90100
1609793400000|2021-01-04 20:50:00|253|252|252|251|253|253|251|250|97800
1609793700000|2021-01-04 20:55:00|251|250|253|252|253|252|250|249|169100
1609857000000|2021-01-05 14:30:00|251|250|249|246|254|252|246|245|261800
1609857300000|2021-01-05 14:35:00|248|245|244|243|248|247|244|243|163100
1609857600000|2021-01-05 14:40:00|245|244|256|254|256|255|244|244|233700
1609857900000|2021-01-05 14:45:00|255|253|256|254|256|255|253|251|124600
1609858200000|2021-01-05 14:50:00|257|255|258|256|259|257|256|255|67800
1609858500000|2021-01-05 14:55:00|259|257|258|256|259|258|258|256|68500
1609858800000|2021-01-05 15:00:00|257|257|255|254|258|257|254|253|100300
1609859100000|2021-01-05 15:05:00|256|255|258|256|258|257|255|255|70300
1609859400000|2021-01-05 15:10:00|257|257|256|253|258|257|254|253|70500
1609859700000|2021-01-05 15:15:00|255|254|254|253|255|254|253|252|67700
1609860000000|2021-01-05 15:20:00|253|252|254|253|254|253|253|251|44800
1609860300000|2021-01-05 15:25:00|255|254|260|259|260|259|255|254|154900
1609860600000|2021-01-05 15:30:00|259|258|258|256|260|259|257|256|109500
1609860900000|2021-01-05 15:35:00|257|257|256|255|257|257|255|254|33400
1609861200000|2021-01-05 15:40:00|257|256|255|254|257|256|254|253|75400
1609861500000|2021-01-05 15:45:00|254|253|255|254|256|255|254|253|40000
1609861800000|2021-01-05 15:50:00|256|255|256|255|256|255|255|254|27600
1609862100000|2021-01-05 15:55:00|257|256|255|254|257|256|255|254|46300
1609862400000|2021-01-05 16:00:00|254|253|255|254|255|254|254|253|40000
1609862700000|2021-01-05 16:05:00|254|253|256|255|256|255|254|253|28400
1609863000000|2021-01-05 16:10:00|255|254|256|255|256|255|255|254|19700
1609863300000|2021-01-05 16:15:00|257|256|257|256|257|256|256|255|40000
1609863600000|2021-01-05 16:20:00|258|257|258|257|258|257|257|256|36000
1609863900000|2021-01-05 16:25:00|259|258|259|258|259|258|258|257|62700
1609864200000|2021-01-05 16:30:00|260|259|264|262|264|263|259|258|251500
1609864500000|2021-01-05 16:35:00|263|263|264|263|264|263|263|261|44500
1609864800000|2021-01-05 16:40:00|265|262|263|262|265|263|263|262|62000
1609865100000|2021-01-05 16:45:00|262|261|263|262|263|262|262|261|22900
1609865400000|2021-01-05 16:50:00|||||||||19000
1609865700000|2021-01-05 16:55:00|262|261|262|261|263|262|262|261|95700
1609866000000|2021-01-05 17:00:00|263|262|262|261|263|262|262|261|26800
1609866300000|2021-01-05 17:05:00|263|262|264|263|264|263|263|261|80000
1609866600000|2021-01-05 17:10:00|265|264|265|264|265|264|264|263|95300
1609866900000|2021-01-05 17:15:00|264|263|263|262|265|264|263|262|35600
1609867200000|2021-01-05 17:20:00|264|263|266|265|266|265|264|263|406400
1609867500000|2021-01-05 17:25:00|267|266|265|264|267|266|265|264|94000
1609867800000|2021-01-05 17:30:00|264|263|264|263|264|264|264|263|15100
1609868100000|2021-01-05 17:35:00|265|264|265|264|265|264|264|263|16700
1609868400000|2021-01-05 17:40:00|266|265|266|265|267|266|265|265|111200
1609868700000|2021-01-05 17:45:00|267|264|267|265|267|266|266|264|34200
1609869000000|2021-01-05 17:50:00|266|266|266|265|266|266|266|265|10900
1609869300000|2021-01-05 17:55:00|267|266|267|265|267|266|267|265|27900
1609869600000|2021-01-05 18:00:00|268|266|268|266|268|267|267|265|81400
1609869900000|2021-01-05 18:05:00|267|267|269|267|269|268|267|266|73600
1609870200000|2021-01-05 18:10:00|268|268|269|268|270|268|268|267|63500
1609870500000|2021-01-05 18:15:00|270|269|269|267|270|269|268|267|62100
1609870800000|2021-01-05 18:20:00|268|268|268|267|269|268|268|267|19100
1609871100000|2021-01-05 18:25:00|267|266|268|267|268|267|267|266|25500
1609871400000|2021-01-05 18:30:00|267|266|268|267|268|267|267|266|24300
1609871700000|2021-01-05 18:35:00|269|268|269|268|269|268|268|268|27900
1609872000000|2021-01-05 18:40:00|270|269|269|268|270|269|269|268|66500
1609872300000|2021-01-05 18:45:00|270|269|270|268|270|269|269|268|31700
1609872600000|2021-01-05 18:50:00|269|269|269|268|270|269|269|268|38300
1609872900000|2021-01-05 18:55:00|270|269|270|269|270|269|270|269|25300
1609873200000|2021-01-05 19:00:00|269|268|270|269|270|269|269|268|52500
1609873500000|2021-01-05 19:05:00|269|268|269|268|270|269|269|268|104000
1609873800000|2021-01-05 19:10:00|268|267|268|267|268|267|268|267|21800
1609874100000|2021-01-05 19:15:00|269|268|269|268|269|268|268|267|25200
1609874400000|2021-01-05 19:20:00|270|269|269|268|270|269|269|268|67200
1609874700000|2021-01-05 19:25:00|270|269|269|268|270|269|269|268|26900
1609875000000|2021-01-05 19:30:00|270|269|270|269|270|269|269|268|177500
1609875300000|2021-01-05 19:35:00|269|268|269|268|269|268|268|267|14200
1609875600000|2021-01-05 19:40:00|268|267|269|268|269|268|268|267|18100
1609875900000|2021-01-05 19:45:00|268|267|269|268|269|268|268|267|36700
1609876200000|2021-01-05 19:50:00||267||268||268||267|8700
1609876500000|2021-01-05 19:55:00|268|267|267|266|268|268|267|266|45100
1609876800000|2021-01-05 20:00:00|268|265|267|266|268|266|264|263|89100
1609877100000|2021-01-05 20:05:00|266|265|266|265|267|266|266|264|46200
1609877400000|2021-01-05 20:10:00|267|266|266|265|267|266|265|264|12800
1609877700000|2021-01-05 20:15:00|267|266|265|264|267|266|265|264|23600
1609878000000|2021-01-05 20:20:00|266|263|263|262|266|263|263|262|50800
1609878300000|2021-01-05 20:25:00|264|263|265|264|265|264|263|261|77900
1609878600000|2021-01-05 20:30:00|266|265|267|266|267|266|265|264|54200
1609878900000|2021-01-05 20:35:00|268|267|268|267|268|267|268|267|65000
1609879200000|2021-01-05 20:40:00|||||||||6600
1609879500000|2021-01-05 20:45:00|269|268|269|268|270|269|269|268|299100
1609879800000|2021-01-05 20:50:00|268|267|269|268|269|268|268|267|92000
1609880100000|2021-01-05 20:55:00|270|269|269|268|270|269|269|268|188700
1609943400000|2021-01-06 14:30:00|275|273|276|275|278|277|274|273|318800
1609943700000|2021-01-06 14:35:00|277|276|279|278|279|278|276|275|154000
1609944000000|2021-01-06 14:40:00|278|277|282|281|282|281|278|277|366600
1609944300000|2021-01-06 14:45:00|283|282|285|284|285|284|282|281|244400
1609944600000|2021-01-06 14:50:00|286|285|295|294|295|294|284|283|471700
1609944900000|2021-01-06 14:55:00|294|293|288|285|294|294|286|285|243800
1609945200000|2021-01-06 15:00:00|287|286|286|285|288|286|285|284|128700
1609945500000|2021-01-06 15:05:00|287|286|286|285|288|287|286|285|108600
1609945800000|2021-01-06 15:10:00|285|284|286|284|286|285|285|284|84700
1609946100000|2021-01-06 15:15:00|287|285|286|285|287|286|285|284|92800
1609946400000|2021-01-06 15:20:00|285|284|286|284|286|285|285|284|52800
1609946700000|2021-01-06 15:25:00|285|283|283|281|285|283|281|280|78400
1609947000000|2021-01-06 15:30:00|282|282|287|286|287|286|282|281|106300
1609947300000|2021-01-06 15:35:00|288|287|288|287|288|287|288|287|86400
1609947600000|2021-01-06 15:40:00|289|288|287|286|289|288|287|285|94200
1609947900000|2021-01-06 15:45:00|288|285|285|284|288|286|285|283|38200
1609948200000|2021-01-06 15:50:00|284|283|286|284|286|285|284|282|81600
1609948500000|2021-01-06 15:55:00|287|285|288|287|288|287|287|285|49500
1609948800000|2021-01-06 16:00:00|289|286|288|287|289|287|288|286|37800
1609949100000|2021-01-06 16:05:00|289|288|290|289|290|289|289|287|73300
1609949400000|2021-01-06 16:10:00|289|288|288|287|289|288|287|286|45100
1609949700000|2021-01-06 16:15:00|289|288|288|287|290|289|288|287|53000
1609950000000|2021-01-06 16:20:00|289|286|288|287|289|288|288|286|34100
1609950300000|2021-01-06 16:25:00|289|288|290|288|290|289|288|287|94700
1609950600000|2021-01-06 16:30:00||289||289||289||288|64200
1609950900000|2021-01-06 16:35:00|289|288|287|286|290|288|287|286|73200
1609951200000|2021-01-06 16:40:00||285||285||286||285|27200
1609951500000|2021-01-06 16:45:00|288|286|287|286|288|287|287|285|21600
1609951800000|2021-01-06 16:50:00|286|285|287|286|287|286|286|285|28500
1609952100000|2021-01-06 16:55:00|286|285|287|286|287|286|286|285|20400
1609952400000|2021-01-06 17:00:00|288||287||288||287||19200
1609952700000|2021-01-06 17:05:00|||||||||7200
1609953000000|2021-01-06 17:10:00|288|287|288|287|288|287|287|287|37600
1609953300000|2021-01-06 17:15:00|289|288|289|288|289|288|288|287|59600
1609953600000|2021-01-06 17:20:00|288|287|288|287|289|288|288|287|6700
1609953900000|2021-01-06 17:25:00|289|288|288|287|289|288|288|287|27300
1609954200000|2021-01-06 17:30:00|289|288|289|288|289|288|289|288|40000
1609954500000|2021-01-06 17:35:00|||||||||32500
1609954800000|2021-01-06 17:40:00|288|287|289|288|289|288|288|287|61400
1609955100000|2021-01-06 17:45:00|288|287|287|286|288|287|287|286|177100
1609955400000|2021-01-06 17:50:00|288|287|288|287|288|287|287|286|14400
1609955700000|2021-01-06 17:55:00|289|288|289|288|289|288|289|288|60000
1609956000000|2021-01-06 18:00:00|290|289|290|289|290|289|290|288|116300
1609956300000|2021-01-06 18:05:00|289|288|289|288|290|289|289|288|33300
1609956600000|2021-01-06 18:10:00|||||||||14600
1609956900000|2021-01-06 18:15:00|||||||||33300
1609957200000|2021-01-06 18:20:00|288|287|289|287|289|287|288|287|57700
1609957500000|2021-01-06 18:25:00|288|288|288|287|288|288|288|287|35200
1609957800000|2021-01-06 18:30:00|289|288|289|287|289|288|288|287|17300
1609958100000|2021-01-06 18:35:00|288|288|289|288|289|288|288|287|19900
1609958400000|2021-01-06 18:40:00|290|289|290|288|290|289|290|288|53800
1609958700000|2021-01-06 18:45:00|289|289|291|289|291|290|289|289|97000
1609959000000|2021-01-06 18:50:00|290|288|290|289|291|289|290|288|19700
1609959300000|2021-01-06 18:55:00|289|288|289|288|290|289|289|288|34600
1609959600000|2021-01-06 19:00:00|288|287|285|284|289|288|279|278|317100
1609959900000|2021-01-06 19:05:00|284|283|286|284|286|284|282|281|79900
1609960200000|2021-01-06 19:10:00|285|285|288|287|288|287|285|284|67300
1609960500000|2021-01-06 19:15:00|||||||||11900
1609960800000|2021-01-06 19:20:00|287|286|287|285|288|287|287|285|67600
1609961100000|2021-01-06 19:25:00|286|284|284|282|286|285|284|282|37900
1609961400000|2021-01-06 19:30:00|283|281|282|281|284|282|282|281|62700
1609961700000|2021-01-06 19:35:00|283|282|283|282|283|282|282|281|34500
1609962000000|2021-01-06 19:40:00|282|281|282|281|283|281|279|278|169800
1609962300000|2021-01-06 19:45:00|283|280|278|276|283|281|277|276|237000
1609962600000|2021-01-06 19:50:00|277|277|275|273|278|277|273|272|397100
1609962900000|2021-01-06 19:55:00|274|274|272|271|276|275|271|270|113200
1609963200000|2021-01-06 20:00:00|273|272|274|273|276|275|273|272|35800
1609963500000|2021-01-06 20:05:00|273|272|271|269|274|273|269|268|178300
1609963800000|2021-01-06 20:10:00|270|268|272|271|273|271|270|268|116200
1609964100000|2021-01-06 20:15:00|273|272|276|274|276|274|272|270|68900
1609964400000|2021-01-06 20:20:00|275|275|275|273|276|275|274|273|54900
1609964700000|2021-01-06 20:25:00|274|274|274|273|275|274|273|272|70200
1609965000000|2021-01-06 20:30:00|275|274|273|272|275|274|273|272|120500
1609965300000|2021-01-06 20:35:00|272|271|272|271|272|271|271|270|101000
1609965600000|2021-01-06 20:40:00|273|272|273|272|274|273|272|272|79500
1609965900000|2021-01-06 20:45:00|274|273|274|273|274|273|273|272|74600
1609966200000|2021-01-06 20:50:00|275|274|273|272|275|274|273|272|67500
1609966500000|2021-01-06 20:55:00|274|273|276|273|276|273|273|272|250200
1610029800000|2021-01-07 14:30:00|292|290|293|291|298|297|289|288|565100
1610030100000|2021-01-07 14:35:00|292|292|287|286|295|294|287|285|325200
1610030400000|2021-01-07 14:40:00|286|285|291|290|293|292|286|285|155000
1610030700000|2021-01-07 14:45:00|292|291|293|292|294|293|291|289|340300
1610031000000|2021-01-07 14:50:00|292|291|293|292|294|293|292|291|142100
1610031300000|2021-01-07 14:55:00|294|291|293|292|294|292|291|289|206700
1610031600000|2021-01-07 15:00:00|292|291|295|294|295|294|292|291|651000
1610031900000|2021-01-07 15:05:00|294|293|293|292|295|294|292|291|129900
1610032200000|2021-01-07 15:10:00|292|291|290|289|293|292|289|288|194800
1610032500000|2021-01-07 15:15:00|291|290|288|287|292|290|288|286|215900
1610032800000|2021-01-07 15:20:00|289|288|290|288|290|289|288|286|84500
1610033100000|2021-01-07 15:25:00|289|287|290|289|290|289|289|287|63500
1610033400000|2021-01-07 15:30:00|289|288|292|291|292|291|289|288|311600
1610033700000|2021-01-07 15:35:00|291|290|291|290|291|290|290|289|74900
1610034000000|2021-01-07 15:40:00|290|289|291|290|292|291|289|288|179500
1610034300000|2021-01-07 15:45:00|292|291|293|292|293|292|291|289|169500
1610034600000|2021-01-07 15:50:00|294|293|294|293|294|293|294|293|170400
1610034900000|2021-01-07 15:55:00|295|294|297|296|297|296|294|293|475700
1610035200000|2021-01-07 16:00:00|298|297|304|303|304|303|298|297|852900
1610035500000|2021-01-07 16:05:00|305|302|306|305|308|307|301|300|382900
1610035800000|2021-01-07 16:10:00|307|306|298|296|307|306|297|296|236600
1610036100000|2021-01-07 16:15:00|299|297|303|302|303|302|299|296|124600
1610036400000|2021-01-07 16:20:00|302|301|303|302|305|304|302|300|132900
1610036700000|2021-01-07 16:25:00|304|303|305|304|307|306|304|302|202300
1610037000000|2021-01-07 16:30:00|306|305|309|308|309|308|305|304|127400
1610037300000|2021-01-07 16:35:00|308|307|304|303|308|308|302|301|150300
1610037600000|2021-01-07 16:40:00|303|302|304|303|304|303|303|302|88200
1610037900000|2021-01-07 16:45:00|305|304|303|302|305|304|303|302|111500
1610038200000|2021-01-07 16:50:00|302|301|303|301|303|302|299|298|192500
1610038500000|2021-01-07 16:55:00|302|300|300|299|303|300|300|299|87700
1610038800000|2021-01-07 17:00:00|301|300|302|301|303|302|301|300|125500
1610039100000|2021-01-07 17:05:00|301|300|300|299|302|300|299|298|111100
1610039400000|2021-01-07 17:10:00|299|298|301|300|301|300|299|298|124400
1610039700000|2021-01-07 17:15:00|302|299|302|301|302|301|301|299|42200
1610040000000|2021-01-07 17:20:00|303|302|306|305|306|305|303|302|246800
1610040300000|2021-01-07 17:25:00|307|306|307|306|308|307|304|302|175100
1610040600000|2021-01-07 17:30:00|306|305|306|305|307|306|304|302|90400
1610040900000|2021-01-07 17:35:00|305|304|305|303|306|305|304|303|24100
1610041200000|2021-01-07 17:40:00|304|304|305|304|306|304|304|303|52100
1610041500000|2021-01-07 17:45:00|306|305|305|304|306|305|305|304|36700
1610041800000|2021-01-07 17:50:00|304|303|304|303|306|305|304|303|60600
1610042100000|2021-01-07 17:55:00|305|304|307|306|307|306|305|304|88800
1610042400000|2021-01-07 18:00:00|308|307|309|307|309|307|307|306|112300
1610042700000|2021-01-07 18:05:00|310|308|315|314|315|314|309|308|427900
1610043000000|2021-01-07 18:10:00|316|313|320|319|324|323|315|313|537400
1610043300000|2021-01-07 18:15:00|321|320|316|314|322|321|314|312|252800
1610043600000|2021-01-07 18:20:00|315|313|303|302|315|313|303|302|475000
1610043900000|2021-01-07 18:25:00|302|301|300|298|309|307|299|297|375400
1610044200000|2021-01-07 18:30:00|301|299|297|295|302|301|296|295|265600
1610044500000|2021-01-07 18:35:00|298|296|293|292|301|300|292|291|415600
1610044800000|2021-01-07 18:40:00|292|291|287|285|295|293|285|284|627700
1610045100000|2021-01-07 18:45:00|288|286|290|289|292|290|282|281|334500
1610045400000|2021-01-07 18:50:00|289|288|292|290|297|295|289|286|236900
1610045700000|2021-01-07 18:55:00|291|291|297|295|299|297|291|291|228800
1610046000000|2021-01-07 19:00:00|298|296|292|290|299|298|290|288|172800
1610046300000|2021-01-07 19:05:00|294|291|288|286|294|292|286|285|244400
1610046600000|2021-01-07 19:10:00|287|287|291|289|292|290|286|285|171000
1610046900000|2021-01-07 19:15:00|290|288|292|291|293|291|288|287|115000
1610047200000|2021-01-07 19:20:00|291|290|292|290|293|292|289|288|118200
1610047500000|2021-01-07 19:25:00|293|291|296|295|296|295|293|290|61700
1610047800000|2021-01-07 19:30:00|295|294|295|294|297|295|292|291|107500
1610048100000|2021-01-07 19:35:00|296|293|298|296|298|297|295|293|93600
1610048400000|2021-01-07 19:40:00|299|297|300|299|302|301|298|296|161700
1610048700000|2021-01-07 19:45:00|301|300|304|303|304|303|301|299|85800
1610049000000|2021-01-07 19:50:00|303|302|304|303|305|304|301|300|101300
1610049300000|2021-01-07 19:55:00|303|302|303|302|305|304|303|302|113300
1610049600000|2021-01-07 20:00:00|304|303|305|304|307|306|303|303|192100
1610049900000|2021-01-07 20:05:00|304|303|304|303|305|304|303|301|111100
1610050200000|2021-01-07 20:10:00|305|304|303|302|306|305|303|302|65300
1610050500000|2021-01-07 20:15:00|302|301|302|301|302|302|301|299|108500
1610050800000|2021-01-07 20:20:00|303|302|302|300|305|303|299|298|139900
1610051100000|2021-01-07 20:25:00|301|301|298|297|303|302|298|297|87100
1610051400000|2021-01-07 20:30:00|297|296|299|298|300|299|296|295|64500
1610051700000|2021-01-07 20:35:00|298|297|299|298|299|298|297|295|49900
1610052000000|2021-01-07 20:40:00|300|299|302|301|303|302|299|297|358500
1610052300000|2021-01-07 20:45:00|303|302|304|303|305|304|302|302|146400
1610052600000|2021-01-07 20:50:00|303|302|306|305|306|305|303|301|210400
1610052900000|2021-01-07 20:55:00|307|306|310|308|310|309|306|305|322300
1610116200000|2021-01-08 14:30:00|324|323|326|324|334|333|322|321|637800
1610116500000|2021-01-08 14:35:00|327|325|333|332|335|334|327|325|445100
1610116800000|2021-01-08 14:40:00|334|331|343|342|343|342|333|331|632700
1610117100000|2021-01-08 14:45:00|342|341|343|342|345|344|340|339|289300
1610117400000|2021-01-08 14:50:00|342|341|345|344|347|346|339|338|477200
1610117700000|2021-01-08 14:55:00|346|343|350|349|350|349|344|342|341100
1610118000000|2021-01-08 15:00:00|349|348|348|347|351|350|346|345|558100
1610118300000|2021-01-08 15:05:00|347|346|343|342|348|347|338|337|272900
1610118600000|2021-01-08 15:10:00|342|341|342|340|349|348|340|339|258200
1610118900000|2021-01-08 15:15:00|343|341|346|344|346|345|340|339|301800
1610119200000|2021-01-08 15:20:00|345|345|346|345|347|345|344|342|54600
1610119500000|2021-01-08 15:25:00|347|346|342|341|347|346|339|338|181400
1610119800000|2021-01-08 15:30:00|343|340|330|329|343|341|330|329|403100
1610120100000|2021-01-08 15:35:00|331|328|336|335|338|337|327|326|324400
1610120400000|2021-01-08 15:40:00|337|334|336|335|340|339|335|334|93600
1610120700000|2021-01-08 15:45:00|337|336|337|336|340|339|337|336|139800
1610121000000|2021-01-08 15:50:00|336|335|335|334|336|336|333|332|103300
1610121300000|2021-01-08 15:55:00|336|335|334|333|336|335|334|332|88000
1610121600000|2021-01-08 16:00:00|335|334|335|334|337|336|334|333|76600
1610121900000|2021-01-08 16:05:00|334|333|335|334|337|336|333|332|65300
1610122200000|2021-01-08 16:10:00|334|333|333|332|335|334|332|331|70300
1610122500000|2021-01-08 16:15:00|334|333|333|332|334|333|331|330|62400
1610122800000|2021-01-08 16:20:00|334|333|335|334|335|334|332|331|37400
1610123100000|2021-01-08 16:25:00|336|335|338|337|340|339|336|335|201200
1610123400000|2021-01-08 16:30:00|339|338|339|338|340|339|338|337|23000
1610123700000|2021-01-08 16:35:00|340|339|343|342|344|342|339|338|185000
1610124000000|2021-01-08 16:40:00|344|343|343|342|344|343|342|341|47500
1610124300000|2021-01-08 16:45:00|342|341|341|340|343|342|340|339|135300
1610124600000|2021-01-08 16:50:00|340|339|342|341|343|342|340|339|113400
1610124900000|2021-01-08 16:55:00|341|340|343|342|343|342|340|338|103500
1610125200000|2021-01-08 17:00:00|342|341|344|343|345|344|342|341|161300
1610125500000|2021-01-08 17:05:00|343|342|342|340|344|343|340|339|162500
1610125800000|2021-01-08 17:10:00|343|341|343|341|344|343|342|340|156800
1610126100000|2021-01-08 17:15:00|342|342|343|342|344|343|342|341|90600
1610126400000|2021-01-08 17:20:00|342|341|343|342|344|343|342|341|36000
1610126700000|2021-01-08 17:25:00|342|341|344|343|344|343|342|341|105000
1610127000000|2021-01-08 17:30:00|345|344|344|343|345|344|343|342|140700
1610127300000|2021-01-08 17:35:00|343|342|344|343|344|343|341|340|89700
1610127600000|2021-01-08 17:40:00|345|344|345|344|345|344|345|344|22700
1610127900000|2021-01-08 17:45:00|||||||||76500
1610128200000|2021-01-08 17:50:00|346|345|345|344|346|345|345|344|42000
1610128500000|2021-01-08 17:55:00|344|343|344|343|345|344|344|343|72800
1610128800000|2021-01-08 18:00:00|345|344|343|342|346|345|343|342|105700
1610129100000|2021-01-08 18:05:00|344|343|344|343|344|343|343|342|36000
1610129400000|2021-01-08 18:10:00|343|342|340|339|344|343|339|338|160700
1610129700000|2021-01-08 18:15:00|341|340|338|337|341|340|337|336|100600
1610130000000|2021-01-08 18:20:00|339|336|336|335|339|337|335|334|127100
1610130300000|2021-01-08 18:25:00|335|334|333|332|336|335|331|330|226900
1610130600000|2021-01-08 18:30:00|332|331|333|332|333|332|329|327|254600
1610130900000|2021-01-08 18:35:00|334|331|331|330|335|334|331|330|118800
1610131200000|2021-01-08 18:40:00|332|329|317|316|332|329|312|310|1396600
1610131500000|2021-01-08 18:45:00|318|317|325|324|325|324|317|315|239600
1610131800000|2021-01-08 18:50:00|324|323|322|320|325|324|321|320|96800
1610132100000|2021-01-08 18:55:00|321|319|320|319|322|321|319|318|87700
1610132400000|2021-01-08 19:00:00|321|320|327|326|327|326|320|319|188900
1610132700000|2021-01-08 19:05:00|328|325|330|329|330|329|325|324|56300
1610133000000|2021-01-08 19:10:00|331|330|329|328|333|331|328|327|103500
1610133300000|2021-01-08 19:15:00|330|329|331|330|331|330|328|327|120700
1610133600000|2021-01-08 19:20:00|332|331|331|330|332|331|331|330|76000
1610133900000|2021-01-08 19:25:00|330|329|330|329|331|330|328|327|142300
1610134200000|2021-01-08 19:30:00|331|330|327|326|332|331|327|325|97200
1610134500000|2021-01-08 19:35:00|328|327|325|323|329|327|322|321|124600
1610134800000|2021-01-08 19:40:00|324|324|326|324|327|325|322|321|39300
1610135100000|2021-01-08 19:45:00|325|325|324|323|327|325|321|320|100600
1610135400000|2021-01-08 19:50:00|323|322|328|327|328|327|323|321|82200
1610135700000|2021-01-08 19:55:00|329|328|329|327|329|328|328|327|55900
1610136000000|2021-01-08 20:00:00|328|326|325|324|329|328|325|324|47700
1610136300000|2021-01-08 20:05:00|324|323|323|322|326|325|321|320|100600
1610136600000|2021-01-08 20:10:00|324|321|325|324|327|326|322|321|139700
1610136900000|2021-01-08 20:15:00|326|325|323|322|326|325|323|322|71900
1610137200000|2021-01-08 20:20:00|322|321|324|323|324|323|321|320|145000
1610137500000|2021-01-08 20:25:00|325|324|325|324|325|324|323|322|71900
1610137800000|2021-01-08 20:30:00|324|323|325|324|326|325|324|323|101800
1610138100000|2021-01-08 20:35:00|324|323|324|323|326|325|324|323|78500
1610138400000|2021-01-08 20:40:00|325|324|325|324|327|325|324|323|98000
1610138700000|2021-01-08 20:45:00|326|325|325|324|326|325|324|323|70600
1610139000000|2021-01-08 20:50:00|324|323|328|327|328|327|324|323|193500
1610139300000|2021-01-08 20:55:00|329|328|338|335|338|336|328|327|473000
1610375400000|2021-01-11 14:30:00|256|253|273|270|273|270|254|250|834200
1610375700000|2021-01-11 14:35:00|272|271|278|275|280|278|272|271|462500
1610376000000|2021-01-11 14:40:00|279|276|285|283|285|284|277|275|500500
1610376300000|2021-01-11 14:45:00|284|282|285|284|286|285|282|279|411800
1610376600000|2021-01-11 14:50:00|286|285|286|285|289|287|285|284|430200
1610376900000|2021-01-11 14:55:00|287|286|295|294|300|299|287|286|414800
1610377200000|2021-01-11 15:00:00|296|295|295|294|299|297|293|292|308200
1610377500000|2021-01-11 15:05:00|296|295|299|298|303|302|294|292|317800
1610377800000|2021-01-11 15:10:00|298|297|294|293|300|298|294|292|284300
1610378100000|2021-01-11 15:15:00|295|292|290|288|296|295|289|288|269200
1610378400000|2021-01-11 15:20:00|291|289|292|291|295|293|291|289|108000
1610378700000|2021-01-11 15:25:00|293|292|292|291|295|294|292|291|72800
1610379000000|2021-01-11 15:30:00|293|292|291|290|294|293|290|289|120600
1610379300000|2021-01-11 15:35:00|290|289|289|288|292|291|288|287|230200
1610379600000|2021-01-11 15:40:00|290|289|289|288|290|289|288|287|129300
1610379900000|2021-01-11 15:45:00|288|287|283|282|289|288|282|281|266500
1610380200000|2021-01-11 15:50:00|282|281|283|282|284|282|279|278|233000
1610380500000|2021-01-11 15:55:00|282|281|277|276|282|282|277|276|160500
1610380800000|2021-01-11 16:00:00|276|275|279|277|280|278|276|275|259800
1610381100000|2021-01-11 16:05:00|280|278|280|279|281|280|278|277|122800
1610381400000|2021-01-11 16:10:00|281|280|276|275|281|280|276|275|159000
1610381700000|2021-01-11 16:15:00|277|276|271|270|277|276|271|270|268000
1610382000000|2021-01-11 16:20:00|272|271|277|276|277|276|269|267|220500
1610382300000|2021-01-11 16:25:00|276|275|274|272|278|277|272|270|125800
1610382600000|2021-01-11 16:30:00|275|273|272|271|277|275|269|268|261600
1610382900000|2021-01-11 16:35:00|271|269|269|267|273|271|266|265|199000
1610383200000|2021-01-11 16:40:00|268|266|267|266|270|269|265|263|335400
1610383500000|2021-01-11 16:45:00|268|265|269|268|269|268|266|265|98300
1610383800000|2021-01-11 16:50:00|270|269|275|274|276|275|269|268|152800
1610384100000|2021-01-11 16:55:00|274|273|278|277|279|278|274|273|113300
1610384400000|2021-01-11 17:00:00|277|276|278|277|279|278|277|275|92100
1610384700000|2021-01-11 17:05:00|279|276|280|279|280|279|276|275|101000
1610385000000|2021-01-11 17:10:00|281|280|279|278|282|281|279|278|139600
1610385300000|2021-01-11 17:15:00|280|279|285|284|285|284|280|279|136100
1610385600000|2021-01-11 17:20:00|286|285|285|284|287|286|284|282|116800
1610385900000|2021-01-11 17:25:00|286|285|292|291|295|293|286|285|184700
1610386200000|2021-01-11 17:30:00|293|292|292|291|294|293|290|289|66100
1610386500000|2021-01-11 17:35:00|291|290|294|293|294|293|290|289|96200
1610386800000|2021-01-11 17:40:00|295|294|291|290|295|294|291|290|113000
1610387100000|2021-01-11 17:45:00|292|291|292|291|292|291|290|289|90800
1610387400000|2021-01-11 17:50:00|291|290|291|290|294|293|291|290|130700
1610387700000|2021-01-11 17:55:00|290|289|292|291|292|291|289|288|110700
1610388000000|2021-01-11 18:00:00|293|292|292|291|294|293|292|291|108600
1610388300000|2021-01-11 18:05:00|291|290|291|290|292|290|291|290|27900
1610388600000|2021-01-11 18:10:00|290|289|291|290|291|290|288|287|64500
1610388900000|2021-01-11 18:15:00|292|291|292|291|292|291|291|290|43200
1610389200000|2021-01-11 18:20:00|291|290|290|288|292|291|288|287|111900
1610389500000|2021-01-11 18:25:00|289|289|291|290|292|290|289|288|53100
1610389800000|2021-01-11 18:30:00|290|289|291|290|291|290|289|288|106600
1610390100000|2021-01-11 18:35:00|292|291|292|291|292|291|291|289|66000
1610390400000|2021-01-11 18:40:00|291|290|290|289|292|291|290|289|48900
1610390700000|2021-01-11 18:45:00|291|290|292|291|292|291|291|290|57600
1610391000000|2021-01-11 18:50:00|293|292|291|290|293|292|290|289|71500
1610391300000|2021-01-11 18:55:00|290|289|290|289|291|290|290|289|17400
1610391600000|2021-01-11 19:00:00|291|290|290|289|291|290|290|289|20600
1610391900000|2021-01-11 19:05:00|289|288|285|284|289|288|282|281|185200
1610392200000|2021-01-11 19:10:00|286|285|283|282|287|286|283|282|136400
1610392500000|2021-01-11 19:15:00|284|283|286|285|286|285|282|281|109900
1610392800000|2021-01-11 19:20:00|285|284|284|283|287|286|282|281|70200
1610393100000|2021-01-11 19:25:00|283|282|281|280|283|282|281|280|53200
1610393400000|2021-01-11 19:30:00|282|281|283|282|284|283|281|280|25000
1610393700000|2021-01-11 19:35:00|284|283|283|282|287|286|282|280|83100
1610394000000|2021-01-11 19:40:00|282|281|282|281|283|282|282|281|23900
1610394300000|2021-01-11 19:45:00|283|282|281|280|283|282|281|280|64600
1610394600000|2021-01-11 19:50:00|280|279|282|281|282|281|280|278|102400
1610394900000|2021-01-11 19:55:00|283|282|282|281|283|282|281|280|54800
1610395200000|2021-01-11 20:00:00|281|280|280|279|282|281|280|279|23500
1610395500000|2021-01-11 20:05:00|279|278|278|277|279|278|278|277|88500
1610395800000|2021-01-11 20:10:00|277|276|276|275|277|276|276|275|111500
1610396100000|2021-01-11 20:15:00|277|276|281|280|284|282|277|276|137100
1610396400000|2021-01-11 20:20:00|282|281|282|281|283|281|281|280|54100
1610396700000|2021-01-11 20:25:00|283|280|279|278|283|281|279|278|61100
1610397000000|2021-01-11 20:30:00|278|277|279|278|281|280|278|277|48500
1610397300000|2021-01-11 20:35:00|278|277|273|272|279|278|273|272|297900
1610397600000|2021-01-11 20:40:00|274|273|277|276|278|276|274|273|98100
1610397900000|2021-01-11 20:45:00|278|277|280|279|280|279|276|275|87900
1610398200000|2021-01-11 20:50:00|279|278|282|281|283|282|277|276|179800
1610398500000|2021-01-11 20:55:00|281|280|283|281|283|282|281|280|206400
1610461800000|2021-01-12 14:30:00|288|286|285|284|294|293|285|283|383500
1610462100000|2021-01-12 14:35:00|286|285|287|285|287|285|281|280|264800
1610462400000|2021-01-12 14:40:00|286|284|287|286|290|289|285|284|211900
1610462700000|2021-01-12 14:45:00|286|285|283|281|290|289|282|281|209800
1610463000000|2021-01-12 14:50:00|282|282|286|284|286|285|282|281|152000
1610463300000|2021-01-12 14:55:00|287|285|285|284|287|286|284|283|103800
1610463600000|2021-01-12 15:00:00|286|285|288|287|289|288|286|284|121700
1610463900000|2021-01-12 15:05:00|287|286|288|287|288|287|284|283|234900
1610464200000|2021-01-12 15:10:00|289|286|290|289|291|290|289|286|174500
1610464500000|2021-01-12 15:15:00|291|290|292|291|292|291|290|289|125000
1610464800000|2021-01-12 15:20:00|291|290|292|291|292|291|290|289|67100
1610465100000|2021-01-12 15:25:00|291|290|291|290|292|291|291|290|57300
1610465400000|2021-01-12 15:30:00|292|291|291|290|292|291|289|288|110200
1610465700000|2021-01-12 15:35:00|290|289|291|290|292|291|290|289|104600
1610466000000|2021-01-12 15:40:00|290|289|292|291|292|291|290|289|72400
1610466300000|2021-01-12 15:45:00|291|290|292|291|292|291|291|290|41700
1610466600000|2021-01-12 15:50:00|291|290|294|293|294|293|291|290|176800
1610466900000|2021-01-12 15:55:00|293|292|292|291|294|293|292|291|64300
1610467200000|2021-01-12 16:00:00|293|292|294|293|294|293|292|291|172000
1610467500000|2021-01-12 16:05:00|295|294|295|294|295|294|294|293|161200
1610467800000|2021-01-12 16:10:00|296|295|292|290|297|296|292|290|259800
1610468100000|2021-01-12 16:15:00|291|291|293|292|293|292|291|291|50100
1610468400000|2021-01-12 16:20:00|292|291|293|292|293|292|292|291|53000
1610468700000|2021-01-12 16:25:00|292|291|294|293|294|293|292|291|77400
1610469000000|2021-01-12 16:30:00|293|292|294|293|295|294|293|292|43100
1610469300000|2021-01-12 16:35:00|293|292|295|294|295|294|293|292|69500
1610469600000|2021-01-12 16:40:00|294|293|294|293|295|294|294|293|64400
1610469900000|2021-01-12 16:45:00|295|294|295|294|295|294|294|293|75300
1610470200000|2021-01-12 16:50:00|294|293|294|293|295|294|294|293|40100
1610470500000|2021-01-12 16:55:00|295|294|298|297|298|297|294|293|281300
1610470800000|2021-01-12 17:00:00|299|298|299|298|300|299|297|296|159600
1610471100000|2021-01-12 17:05:00|300|299|302|301|304|303|299|298|160300
1610471400000|2021-01-12 17:10:00|303|302|303|302|305|304|302|301|122600
1610471700000|2021-01-12 17:15:00|302|301|304|302|304|302|300|299|81300
1610472000000|2021-01-12 17:20:00|303|303|301|300|303|303|299|298|115800
1610472300000|2021-01-12 17:25:00|300|299|302|300|303|302|300|299|66900
1610472600000|2021-01-12 17:30:00|301|301|301|300|302|301|301|300|24800
1610472900000|2021-01-12 17:35:00|302|301|301|300|302|301|301|300|27900
1610473200000|2021-01-12 17:40:00|302|301|302|301|302|301|301|300|37200
1610473500000|2021-01-12 17:45:00|303|302|301|300|303|302|301|300|45800
1610473800000|2021-01-12 17:50:00|302|301|302|301|303|302|301|300|50800
1610474100000|2021-01-12 17:55:00|303|302|303|302|303|302|302|301|21300
1610474400000|2021-01-12 18:00:00|304|303|302|301|305|303|302|301|62400
1610474700000|2021-01-12 18:05:00|303|302|304|303|304|303|302|301|29800
1610475000000|2021-01-12 18:10:00|303|302|304|303|304|303|301|300|60800
1610475300000|2021-01-12 18:15:00|303|302|306|305|306|305|303|302|62200
1610475600000|2021-01-12 18:20:00|307|306|307|306|309|308|307|306|135400
1610475900000|2021-01-12 18:25:00|308|307|308|307|308|307|306|305|46000
1610476200000|2021-01-12 18:30:00|307|306|306|305|308|306|306|305|22100
1610476500000|2021-01-12 18:35:00|305|304|305|303|305|304|303|302|91700
1610476800000|2021-01-12 18:40:00|304|304|303|302|305|304|303|301|71600
1610477100000|2021-01-12 18:45:00|302|301|302|301|303|301|300|299|193700
1610477400000|2021-01-12 18:50:00|301|300|302|301|302|301|301|300|31400
1610477700000|2021-01-12 18:55:00|301|300|302|301|303|302|301|300|44000
1610478000000|2021-01-12 19:00:00|301|300|300|299|302|301|300|299|89200
1610478300000|2021-01-12 19:05:00|299|298|298|297|299|298|298|297|79700
1610478600000|2021-01-12 19:10:00|297|296|298|297|299|298|296|295|52600
1610478900000|2021-01-12 19:15:00|299|298|300|299|300|299|298|297|34400
1610479200000|2021-01-12 19:20:00|299|298|299|298|300|299|299|298|27000
1610479500000|2021-01-12 19:25:00|298|297|297|296|298|297|296|295|50700
1610479800000|2021-01-12 19:30:00|298|297|297|296|298|297|297|295|44900
1610480100000|2021-01-12 19:35:00|296|295|297|295|297|296|296|294|56300
1610480400000|2021-01-12 19:40:00|296|296|294|293|297|296|294|293|34400
1610480700000|2021-01-12 19:45:00|295|294|294|293|295|294|294|293|24700
1610481000000|2021-01-12 19:50:00|295|294|295|294|297|296|295|294|54200
1610481300000|2021-01-12 19:55:00|296|295|298|297|298|297|296|295|21800
1610481600000|2021-01-12 20:00:00|297|296|298|297|298|297|297|296|29900
1610481900000|2021-01-12 20:05:00|297|296|296|295|298|296|295|294|62600
1610482200000|2021-01-12 20:10:00|297|296|298|297|298|297|297|296|17800
1610482500000|2021-01-12 20:15:00|297|296|295|294|298|296|295|294|36800
1610482800000|2021-01-12 20:20:00|296|295|296|295|297|296|295|294|25300
1610483100000|2021-01-12 20:25:00|295|294|294|293|295|294|294|293|45500
1610483400000|2021-01-12 20:30:00|295|294|296|295|296|295|294|294|43500
1610483700000|2021-01-12 20:35:00|295|294|295|294|295|294|295|294|18600
1610484000000|2021-01-12 20:40:00|294|293|296|295|296|295|294|293|94500
1610484300000|2021-01-12 20:45:00|297|296|295|294|298|297|294|293|96800
1610484600000|2021-01-12 20:50:00|294|293|296|295|297|296|294|293|67300
1610484900000|2021-01-12 20:55:00|297|296|300|299|300|299|295|294|188100
1610548200000|2021-01-13 14:30:00|296|293|293|292|303|300|292|291|272200
1610548500000|2021-01-13 14:35:00|294|293|300|298|300|298|291|290|156900
1610548800000|2021-01-13 14:40:00|299|297|298|297|300|299|297|296|67300
1610549100000|2021-01-13 14:45:00|299|298|297|295|299|298|296|295|79800
1610549400000|2021-01-13 14:50:00|296|294|293|292|296|295|293|292|140300
1610549700000|2021-01-13 14:55:00|294|293|293|292|295|294|292|291|60300
1610550000000|2021-01-13 15:00:00|292|291|293|292|294|293|292|291|81700
1610550300000|2021-01-13 15:05:00|292|291|290|289|293|292|289|288|274600
1610550600000|2021-01-13 15:10:00|289|288|290|289|291|290|289|288|86700
1610550900000|2021-01-13 15:15:00|291|290|293|292|293|292|290|289|59100
1610551200000|2021-01-13 15:20:00|292|291|291|290|293|292|291|290|85900
1610551500000|2021-01-13 15:25:00|290|289|292|291|292|291|289|288|190500
1610551800000|2021-01-13 15:30:00|291|290|292|291|293|292|291|290|24700
1610552100000|2021-01-13 15:35:00|291|290|292|291|292|291|291|290|11800
1610552400000|2021-01-13 15:40:00|291|290|290|289|292|291|290|289|17600
1610552700000|2021-01-13 15:45:00|291|290|290|289|291|290|290|289|8900
1610553000000|2021-01-13 15:50:00|291|290|291|290|293|292|291|290|20700
1610553300000|2021-01-13 15:55:00|290|289|291|290|291|290|289|288|30300
1610553600000|2021-01-13 16:00:00|290|289|291|290|292|291|290|289|8900
1610553900000|2021-01-13 16:05:00|292|291|291|290|292|291|291|290|15600
1610554200000|2021-01-13 16:10:00|290|289|289|288|290|289|289|288|53800
1610554500000|2021-01-13 16:15:00|290|289|288|287|290|289|288|287|75000
1610554800000|2021-01-13 16:20:00|289|288|289|288|289|288|288|287|25500
1610555100000|2021-01-13 16:25:00|288|287|289|288|290|289|288|287|31900
1610555400000|2021-01-13 16:30:00|288|287|289|287|289|288|288|287|29000
1610555700000|2021-01-13 16:35:00|288|288|288|287|288|288|287|286|65900
1610556000000|2021-01-13 16:40:00|287|286|288|286|288|287|286|285|94400
1610556300000|2021-01-13 16:45:00|287|287|289|288|289|288|287|286|15500
1610556600000|2021-01-13 16:50:00|290|289|289|288|290|289|288|286|62700
1610556900000|2021-01-13 16:55:00|290|289|288|287|290|289|287|285|61600
1610557200000|2021-01-13 17:00:00|287|286|287|286|288|287|286|285|39400
1610557500000|2021-01-13 17:05:00|288|287|288|287|289|288|287|285|23300
1610557800000|2021-01-13 17:10:00|289|288|288|287|290|289|288|287|27800
1610558100000|2021-01-13 17:15:00|289|288|288|287|290|289|288|287|27900
1610558400000|2021-01-13 17:20:00|289|288|288|287|289|288|288|287|18200
1610558700000|2021-01-13 17:25:00|289|288|289|288|290|289|289|287|16300
1610559000000|2021-01-13 17:30:00|||||||||3000
1610559300000|2021-01-13 17:35:00|290|289|290|289|290|289|289|288|68200
1610559600000|2021-01-13 17:40:00|289|288|290|289|290|289|289|288|20500
1610559900000|2021-01-13 17:45:00|291|290|291|290|292|291|290|290|80800
1610560200000|2021-01-13 17:50:00|292|291|290|289|293|292|289|288|65100
1610560500000|2021-01-13 17:55:00|289|288|289|288|289|288|289|288|17800
1610560800000|2021-01-13 18:00:00|290|289|290|289|290|289|289|289|5800
1610561100000|2021-01-13 18:05:00|||||||||12200
1610561400000|2021-01-13 18:10:00|291|290|291|290|291|290|290|289|21600
1610561700000|2021-01-13 18:15:00|290|289|290|289|291|290|290|289|17000
1610562000000|2021-01-13 18:20:00|291|290|290|289|291|290|290|289|13900
1610562300000|2021-01-13 18:25:00|291|290|291|290|291|290|289|288|19600
1610562600000|2021-01-13 18:30:00|292|291|294|293|295|294|292|291|177500
1610562900000|2021-01-13 18:35:00|295|294|294|293|296|295|294|293|117300
1610563200000|2021-01-13 18:40:00|295|294|296|295|296|295|294|294|123900
1610563500000|2021-01-13 18:45:00|297|296|298|297|298|297|296|295|138200
1610563800000|2021-01-13 18:50:00|297|296|299|298|299|298|297|296|116200
1610564100000|2021-01-13 18:55:00|298|297|297|296|299|298|297|296|87800
1610564400000|2021-01-13 19:00:00|298|297|299|297|299|297|297|296|54700
1610564700000|2021-01-13 19:05:00|298|298|297|296|299|298|297|296|40500
1610565000000|2021-01-13 19:10:00|298|297|299|298|299|298|297|296|31900
1610565300000|2021-01-13 19:15:00|298|297|296|295|299|298|296|295|58800
1610565600000|2021-01-13 19:20:00|297|294|297|296|297|296|296|294|27400
1610565900000|2021-01-13 19:25:00|298|297|297|296|298|297|297|296|16600
1610566200000|2021-01-13 19:30:00|296|295|298|297|298|297|296|295|30000
1610566500000|2021-01-13 19:35:00|297|296|299|298|299|298|297|296|35200
1610566800000|2021-01-13 19:40:00|298|297|298|297|299|298|298|297|22200
1610567100000|2021-01-13 19:45:00|299|298|299|298|300|299|299|298|63400
1610567400000|2021-01-13 19:50:00|300||299||300||299||21700
1610567700000|2021-01-13 19:55:00|300|299|299|298|300|299|299|297|16200
1610568000000|2021-01-13 20:00:00|298|297|298|297|298|297|297|296|22500
1610568300000|2021-01-13 20:05:00|297|296|298|297|298|297|297|296|17400
1610568600000|2021-01-13 20:10:00|297|296|298|297|298|297|297|296|30400
1610568900000|2021-01-13 20:15:00|297|296|297|296|297|296|296|294|46200
1610569200000|2021-01-13 20:20:00|298|297|298|297|298|297|297|295|48600
1610569500000|2021-01-13 20:25:00|297|296|295|293|298|297|295|293|79500
1610569800000|2021-01-13 20:30:00|296|294|294|293|296|295|293|292|52200
1610570100000|2021-01-13 20:35:00|295|294|295|294|296|295|294|293|27500
1610570400000|2021-01-13 20:40:00|296|295|298|297|298|297|296|295|86000
1610570700000|2021-01-13 20:45:00|297|296|298|297|298|297|297|296|70700
1610571000000|2021-01-13 20:50:00|297|296|298|297|298|297|297|296|66700
1610571300000|2021-01-13 20:55:00|299|298|299|297|299|298|298|297|200700
1610634600000|2021-01-14 14:30:00|317|315|324|323|324|323|317|315|383000
1610634900000|2021-01-14 14:35:00|323|322|324|323|325|323|320|319|227300
1610635200000|2021-01-14 14:40:00|323|322|328|327|329|328|323|322|295000
1610635500000|2021-01-14 14:45:00|329|326|327|326|330|329|326|325|276800
1610635800000|2021-01-14 14:50:00|326|325|327|326|328|327|325|324|148400
1610636100000|2021-01-14 14:55:00|325|325|324|323|325|325|323|322|110200
1610636400000|2021-01-14 15:00:00|325|324|324|323|325|324|324|323|110100
1610636700000|2021-01-14 15:05:00|323|322|324|323|324|323|323|322|109200
1610637000000|2021-01-14 15:10:00|323|322|323|322|325|324|322|321|107600
1610637300000|2021-01-14 15:15:00|324|323|323|322|325|324|322|321|76400
1610637600000|2021-01-14 15:20:00|324|323|323|322|325|324|323|322|47100
1610637900000|2021-01-14 15:25:00|322|321|323|322|323|322|322|321|48600
1610638200000|2021-01-14 15:30:00|324|323|325|324|325|324|324|323|77800
1610638500000|2021-01-14 15:35:00|326|325|325|324|326|325|325|324|97700
1610638800000|2021-01-14 15:40:00|324|323|323|322|324|323|322|321|65600
1610639100000|2021-01-14 15:45:00|322|321|323|322|323|322|322|321|41800
1610639400000|2021-01-14 15:50:00|324|323|323|322|324|323|323|322|31900
1610639700000|2021-01-14 15:55:00|322|321|322|321|322|321|322|321|87200
1610640000000|2021-01-14 16:00:00|323|322|323|322|324|323|322|321|67300
1610640300000|2021-01-14 16:05:00|324|323|320|319|324|323|318|317|196200
1610640600000|2021-01-14 16:10:00|319|318|321|320|322|321|319|318|76800
1610640900000|2021-01-14 16:15:00|322|319|322|321|322|321|321|319|31200
1610641200000|2021-01-14 16:20:00|323|322|321|320|323|322|321|320|41900
1610641500000|2021-01-14 16:25:00|322|321|322|321|322|321|321|320|28600
1610641800000|2021-01-14 16:30:00|321|320|319|318|321|320|319|318|105500
1610642100000|2021-01-14 16:35:00|320|319|320|319|320|319|319|318|30300
1610642400000|2021-01-14 16:40:00|319|318|319|318|320|319|318|317|72400
1610642700000|2021-01-14 16:45:00|320|317|319|318|320|318|318|316|53200
1610643000000|2021-01-14 16:50:00|318|317|318|317|319|318|317|316|30200
1610643300000|2021-01-14 16:55:00|319|318|318|316|319|318|317|316|90800
1610643600000|2021-01-14 17:00:00|317|317|317|316|318|317|317|316|17400
1610643900000|2021-01-14 17:05:00|316|315|319|317|319|318|316|315|105500
1610644200000|2021-01-14 17:10:00|318|318|319|318|319|318|318|317|25200
1610644500000|2021-01-14 17:15:00|320|319|318|317|320|319|318|317|39700
1610644800000|2021-01-14 17:20:00|319|318|317|316|319|318|315|314|103200
1610645100000|2021-01-14 17:25:00|318|317|318|317|319|318|317|316|114200
1610645400000|2021-01-14 17:30:00|319|318|318|317|319|318|318|317|29000
1610645700000|2021-01-14 17:35:00|319|318|318|317|319|318|318|317|34700
1610646000000|2021-01-14 17:40:00|319|318|318|317|319|318|318|317|12100
1610646300000|2021-01-14 17:45:00|319|316|317|316|319|316|317|316|17800
1610646600000|2021-01-14 17:50:00|318|317|316|315|318|317|316|315|56100
1610646900000|2021-01-14 17:55:00|317|316|317|316|317|316|316|315|18900
1610647200000|2021-01-14 18:00:00|316|315|316|315|317|316|316|315|18600
1610647500000|2021-01-14 18:05:00|317|316|316|315|317|316|316|315|30200
1610647800000|2021-01-14 18:10:00|317|316|315|314|317|316|315|314|37000
1610648100000|2021-01-14 18:15:00|316|315|313|312|316|315|312|311|66800
1610648400000|2021-01-14 18:20:00|314|313|311|310|314|313|308|307|201400
1610648700000|2021-01-14 18:25:00|310|309|313|312|313|312|310|309|62700
1610649000000|2021-01-14 18:30:00|312|311|312|311|313|312|311|310|37200
1610649300000|2021-01-14 18:35:00|313|312|311|310|313|312|309|308|140700
1610649600000|2021-01-14 18:40:00|310|309|313|312|314|313|310|308|69100
1610649900000|2021-01-14 18:45:00|314|313|314|313|315|314|313|312|39800
1610650200000|2021-01-14 18:50:00|313|312|314|313|314|313|313|312|28900
1610650500000|2021-01-14 18:55:00|313|312|313|312|314|313|313|312|9700
1610650800000|2021-01-14 19:00:00|314|313|315|314|315|314|313|312|31700
1610651100000|2021-01-14 19:05:00|314|313|315|314|316|315|314|313|99800
1610651400000|2021-01-14 19:10:00|314|313|313|312|314|313|313|312|35500
1610651700000|2021-01-14 19:15:00|314|313|313|312|314|313|312|311|72100
1610652000000|2021-01-14 19:20:00|314|313|315|314|315|314|314|313|18400
1610652300000|2021-01-14 19:25:00|314|313|314|313|315|314|314|313|45100
1610652600000|2021-01-14 19:30:00|315|314|314|313|315|314|314|313|14200
1610652900000|2021-01-14 19:35:00|315|314|314|313|315|314|314|313|39700
1610653200000|2021-01-14 19:40:00|313|312|313|312|314|313|313|312|38400
1610653500000|2021-01-14 19:45:00|314|313|315|314|315|314|314|313|47000
1610653800000|2021-01-14 19:50:00|314|313|315|314|316|315|314|313|50200
1610654100000|2021-01-14 19:55:00|316|315|318|317|318|317|315|315|123800
1610654400000|2021-01-14 20:00:00|319|318|319|318|319|318|318|317|48600
1610654700000|2021-01-14 20:05:00|318|317|318|317|319|318|317|316|31200
1610655000000|2021-01-14 20:10:00|317|316|318|317|318|317|317|316|13700
1610655300000|2021-01-14 20:15:00|317|316|316|315|318|317|316|315|37200
1610655600000|2021-01-14 20:20:00|317|316|317|316|317|316|316|315|9300
1610655900000|2021-01-14 20:25:00|316|315|317|316|317|316|316|315|15400
1610656200000|2021-01-14 20:30:00|316|315|317|316|317|316|316|315|32300
1610656500000|2021-01-14 20:35:00|316|315|315|314|316|315|315|314|45000
1610656800000|2021-01-14 20:40:00|314|313|315|314|316|314|313|312|156400
1610657100000|2021-01-14 20:45:00|314|313|315|314|316|315|314|313|60900
1610657400000|2021-01-14 20:50:00|314|313|313|312|314|313|311|310|186600
1610657700000|2021-01-14 20:55:00|312|311|312|309|315|314|310|309|277800
1610721000000|2021-01-15 14:30:00|288|285|290|289|295|291|288|285|229100
1610721300000|2021-01-15 14:35:00|291|290|293|292|294|293|289|288|235400
1610721600000|2021-01-15 14:40:00|292|291|291|290|293|292|291|290|252800
1610721900000|2021-01-15 14:45:00|290|289|288|287|291|290|287|286|207200
1610722200000|2021-01-15 14:50:00|289|288|291|290|293|292|289|288|177600
1610722500000|2021-01-15 14:55:00|292|291|291|290|294|293|291|290|54900
1610722800000|2021-01-15 15:00:00|292|291|289|288|292|291|288|287|114900
1610723100000|2021-01-15 15:05:00|290|287|288|286|290|288|286|285|85100
1610723400000|2021-01-15 15:10:00|287|285|283|282|287|285|283|282|367000
1610723700000|2021-01-15 15:15:00|284|283|283|282|285|283|282|281|133400
1610724000000|2021-01-15 15:20:00|284|283|283|282|284|283|283|282|67300
1610724300000|2021-01-15 15:25:00|284|283|285|284|285|284|284|283|75600
1610724600000|2021-01-15 15:30:00|286|285|287|286|288|287|284|283|102300
1610724900000|2021-01-15 15:35:00|286|285|287|285|287|286|285|284|53100
1610725200000|2021-01-15 15:40:00|286|286|284|283|286|286|283|282|99500
1610725500000|2021-01-15 15:45:00|283|282|283|282|284|283|283|282|46200
1610725800000|2021-01-15 15:50:00|282|281|282|281|283|282|282|281|154500
1610726100000|2021-01-15 15:55:00|281|280|281|280|282|281|281|280|246500
1610726400000|2021-01-15 16:00:00|282|281|281|280|282|281|281|280|125200
1610726700000|2021-01-15 16:05:00|280|279|279|277|281|279|277|276|310300
1610727000000|2021-01-15 16:10:00|278|278|284|282|284|282|278|277|130200
1610727300000|2021-01-15 16:15:00|283|283|283|282|284|283|282|281|120600
1610727600000|2021-01-15 16:20:00|284|283|283|282|284|283|282|281|68600
1610727900000|2021-01-15 16:25:00|282|281|283|282|283|282|282|281|44800
1610728200000|2021-01-15 16:30:00|284|283|283|282|284|283|283|282|202900
1610728500000|2021-01-15 16:35:00|282|281|283|282|283|282|281|280|122100
1610728800000|2021-01-15 16:40:00|284|281|283|282|284|282|282|281|50400
1610729100000|2021-01-15 16:45:00|284|283|283|282|284|283|283|282|27000
1610729400000|2021-01-15 16:50:00|282|281|283|282|283|282|282|281|36800
1610729700000|2021-01-15 16:55:00|282|281|283|282|283|282|282|281|31000
1610730000000|2021-01-15 17:00:00|||||||||13300
1610730300000|2021-01-15 17:05:00|282|281|283|281|283|282|282|281|26400
1610730600000|2021-01-15 17:10:00|282|282|282|281|283|282|281|280|39600
1610730900000|2021-01-15 17:15:00|||||||||19900
1610731200000|2021-01-15 17:20:00|283|282|283|282|283|282|282|281|16800
1610731500000|2021-01-15 17:25:00|284|283|284|283|284|283|284|283|15300
1610731800000|2021-01-15 17:30:00|||||||||2100
1610732100000|2021-01-15 17:35:00|283|282|282|280|284|283|281|280|91900
1610732400000|2021-01-15 17:40:00|281|281|283|282|283|282|281|281|15200
1610732700000|2021-01-15 17:45:00|282|281|282|281|283|282|282|281|18600
1610733000000|2021-01-15 17:50:00|283|282|283|282|284|282|282|281|66200
1610733300000|2021-01-15 17:55:00|284|283|284|283|284|283|282|281|30800
1610733600000|2021-01-15 18:00:00|285|284|285|284|286|285|284|283|87600
1610733900000|2021-01-15 18:05:00|286|285|286|285|287|286|285|284|35900
1610734200000|2021-01-15 18:10:00|287|286|287|286|287|286|286|285|38700
1610734500000|2021-01-15 18:15:00|286|285|287|286|288|287|286|285|86800
1610734800000|2021-01-15 18:20:00|286|285|287|286|287|286|286|285|35400
1610735100000|2021-01-15 18:25:00|286|285|286|285|287|286|284|283|41700
1610735400000|2021-01-15 18:30:00|285|284|286|285|286|285|285|284|13600
1610735700000|2021-01-15 18:35:00|285|284|285|284|286|285|285|284|12100
1610736000000|2021-01-15 18:40:00|286|285|286|285|286|285|285|284|5000
1610736300000|2021-01-15 18:45:00|285|284|284|283|285|284|284|283|31200
1610736600000|2021-01-15 18:50:00|283|282|285|284|285|284|283|282|68900
1610736900000|2021-01-15 18:55:00|286|285|286|285|286|285|286|284|18600
1610737200000|2021-01-15 19:00:00|||||||||8600
1610737500000|2021-01-15 19:05:00|285|284|284|283|286|285|284|283|20000
1610737800000|2021-01-15 19:10:00|285|284|284|283|285|284|284|283|7600
1610738100000|2021-01-15 19:15:00|285|284|284|283|285|284|284|283|56200
1610738400000|2021-01-15 19:20:00|285|284|285|283|285|284|284|283|19700
1610738700000|2021-01-15 19:25:00|284|284|285|284|285|284|284|282|17800
1610739000000|2021-01-15 19:30:00|284|283|285|283|285|284|284|283|21400
1610739300000|2021-01-15 19:35:00|286|284|286|285|286|285|286|284|61900
1610739600000|2021-01-15 19:40:00|285|284|286|285|286|285|285|284|67800
1610739900000|2021-01-15 19:45:00|287|286|288|287|288|287|287|286|152100
1610740200000|2021-01-15 19:50:00|287|286|287|286|288|287|287|286|44500
1610740500000|2021-01-15 19:55:00|288|287|287|286|288|287|287|286|21400
1610740800000|2021-01-15 20:00:00|286|285|287|286|287|286|286|285|59300
1610741100000|2021-01-15 20:05:00|286|285|285|284|286|285|285|284|74900
1610741400000|2021-01-15 20:10:00|284|283|284|283|285|284|283|282|57900
1610741700000|2021-01-15 20:15:00|283|282|283|282|284|282|282|281|84900
1610742000000|2021-01-15 20:20:00|284|283|284|283|284|283|283|282|49700
1610742300000|2021-01-15 20:25:00|285|284|284|282|285|284|283|282|33000
1610742600000|2021-01-15 20:30:00|283|283|284|283|286|285|283|282|86300
1610742900000|2021-01-15 20:35:00|285|284|285|284|285|284|284|283|41200
1610743200000|2021-01-15 20:40:00|284|283|285|284|286|285|284|283|54400
1610743500000|2021-01-15 20:45:00|286|285|287|286|287|286|284|283|180300
1610743800000|2021-01-15 20:50:00|286|285|284|283|287|286|283|282|95900
1610744100000|2021-01-15 20:55:00|285|284|285|284|286|285|283|282|128200
1610980200000|2021-01-18 14:30:00|303|300|295|294|303|300|294|292|222300
1610980500000|2021-01-18 14:35:00|294|293|295|294|295|294|293|292|86100
1610980800000|2021-01-18 14:40:00|296|295|295|294|297|296|295|293|112700
1610981100000|2021-01-18 14:45:00|294|293|294|293|295|293|293|292|53000
1610981400000|2021-01-18 14:50:00|295|294|295|294|296|295|294|294|63100
1610981700000|2021-01-18 14:55:00|294|293|295|294|295|294|294|293|29800
1610982000000|2021-01-18 15:00:00|296|295|294|293|296|295|294|293|35800
1610982300000|2021-01-18 15:05:00|295|294|295|294|295|294|295|293|43000
1610982600000|2021-01-18 15:10:00|294|293|294|293|295|294|294|293|24700
1610982900000|2021-01-18 15:15:00|295|294|294|293|295|294|294|293|44600
1610983200000|2021-01-18 15:20:00|293|292|293|291|293|292|291|290|313900
1610983500000|2021-01-18 15:25:00|294|292|295|293|295|293|294|292|68600
1610983800000|2021-01-18 15:30:00|294|294|296|295|296|295|294|294|49500
1610984100000|2021-01-18 15:35:00|295|294|296|295|296|295|295|294|43900
1610984400000|2021-01-18 15:40:00||294||295||295||294|15800
1610984700000|2021-01-18 15:45:00|295|294|296|295|296|295|295|294|8800
1610985000000|2021-01-18 15:50:00|295|294|296|295|296|295|295|294|6600
1610985300000|2021-01-18 15:55:00|||||||||6200
1610985600000|2021-01-18 16:00:00|297|296|297|296|300|298|297|295|360000
1610985900000|2021-01-18 16:05:00|296|295|296|294|296|295|295|294|16300
1610986200000|2021-01-18 16:10:00|295|295|295|294|296|295|295|294|34000
1610986500000|2021-01-18 16:15:00|294|293|295|294|295|294|294|293|51800
1610986800000|2021-01-18 16:20:00|296|295|296|295|296|295|295|295|33800
1610987100000|2021-01-18 16:25:00|||||||||4800
1610987400000|2021-01-18 16:30:00|||||||||6900
1610987700000|2021-01-18 16:35:00|||||||||12300
1610988000000|2021-01-18 16:40:00|295|294|296|295|296|295|295|294|20500
1610988300000|2021-01-18 16:45:00|295|294|295|294|295|294|295|294|24600
1610988600000|2021-01-18 16:50:00|||||||||900
1610988900000|2021-01-18 16:55:00|||||||||3800
1610989200000|2021-01-18 17:00:00|||||||||1500
1610989500000|2021-01-18 17:05:00|||||||||2400
1610989800000|2021-01-18 17:10:00|||||||||2400
1610990100000|2021-01-18 17:15:00|294|293|294|293|294|293|294|293|77400
1610990400000|2021-01-18 17:20:00|293|292|293|292|293|292|293|291|271600
1610990700000|2021-01-18 17:25:00|294|293|293|292|294|293|293|292|1600
1610991000000|2021-01-18 17:30:00|292|291|292|291|292|291|292|291|49600
1610991300000|2021-01-18 17:35:00|||||||||11800
1610991600000|2021-01-18 17:40:00|||||||||1600
1610991900000|2021-01-18 17:45:00|293|292|292|291|293|292|292|290|39200
1610992200000|2021-01-18 17:50:00|293|292|293|292|293|292|293|292|25900
1610992500000|2021-01-18 17:55:00|||||||||13600
1610992800000|2021-01-18 18:00:00|||||||||2300
1610993100000|2021-01-18 18:05:00||291||292||292||291|37900
1610993400000|2021-01-18 18:10:00|||||||||5300
1610993700000|2021-01-18 18:15:00|||||||||22600
1610994000000|2021-01-18 18:20:00|294|293|294|293|294|293|294|293|16800
1610994300000|2021-01-18 18:25:00|293|292|294|292|294|293|293|292|16400
1610994600000|2021-01-18 18:30:00|293|291|293|292|293|292|293|291|2800
1610994900000|2021-01-18 18:35:00|292|291|292|291|292|291|292|291|8000
1610995200000|2021-01-18 18:40:00|293|292|293|292|293|292|293|292|17700
1610995800000|2021-01-18 18:50:00|292|291|291|290|292|292|291|290|17700
1610996100000|2021-01-18 18:55:00|292|291|292|291|293|292|291|291|25300
1610996400000|2021-01-18 19:00:00|293|292|293|291|293|292|292|291|5200
1610996700000|2021-01-18 19:05:00|292|292|293|291|293|292|292|291|2600
1610997000000|2021-01-18 19:10:00|292|292|292|291|292|292|292|291|6500
1610997300000|2021-01-18 19:15:00|293|292|293|292|293|292|293|292|1900
1610997600000|2021-01-18 19:20:00|292|291|292|291|292|291|292|291|11900
1610997900000|2021-01-18 19:25:00|293||293||293||292||5600
1610998200000|2021-01-18 19:30:00||292||291||292||291|6900
1610998500000|2021-01-18 19:35:00||292||292||292||292|1400
1610998800000|2021-01-18 19:40:00|||||||||5000
1610999100000|2021-01-18 19:45:00|||||||||6700
1610999400000|2021-01-18 19:50:00|294|293|293|292|294|293|293|292|31000
1610999700000|2021-01-18 19:55:00|||||||||8700
1611000000000|2021-01-18 20:00:00|||||||||2600
1611000300000|2021-01-18 20:05:00|||||||||5100
1611000600000|2021-01-18 20:10:00|292|291|293|292|293|292|292|291|27400
1611000900000|2021-01-18 20:15:00|292|291|292|291|293|292|292|291|13900
1611001200000|2021-01-18 20:20:00|293|292|293|291|293|292|292|291|21300
1611001500000|2021-01-18 20:25:00|292|292|293|292|293|292|292|291|4300
1611001800000|2021-01-18 20:30:00|||||||||25200
1611002100000|2021-01-18 20:35:00|||||||||1300
1611002400000|2021-01-18 20:40:00|||||||||2300
1611002700000|2021-01-18 20:45:00|294|293|294|293|294|293|293|292|66600
1611003000000|2021-01-18 20:50:00||292||293||293||292|29700
1611003300000|2021-01-18 20:55:00||292||293||293||292|30500
1611066600000|2021-01-19 14:30:00|305|303|308|307|310|309|305|301|424600
1611066900000|2021-01-19 14:35:00|307|306|312|311|313|312|306|305|260500
1611067200000|2021-01-19 14:40:00|311|310|312|311|315|314|311|310|211900
1611067500000|2021-01-19 14:45:00|313|310|309|308|313|312|308|307|97200
1611067800000|2021-01-19 14:50:00|310|309|311|310|311|310|309|308|87800
1611068100000|2021-01-19 14:55:00|310|309|310|309|311|310|310|309|91400
1611068400000|2021-01-19 15:00:00|311|310|310|309|311|310|310|309|47400
1611068700000|2021-01-19 15:05:00|309|308|308|307|311|310|308|307|106000
1611069000000|2021-01-19 15:10:00|307|306|308|306|308|307|307|306|41200
1611069300000|2021-01-19 15:15:00|307|307|307|306|308|307|306|305|48300
1611069600000|2021-01-19 15:20:00|306|305|305|303|308|307|304|303|85600
1611069900000|2021-01-19 15:25:00|304|304|306|305|307|306|304|303|84400
1611070200000|2021-01-19 15:30:00|307|306|307|306|308|307|306|306|28400
1611070500000|2021-01-19 15:35:00|308|307|307|306|308|307|307|306|26700
1611070800000|2021-01-19 15:40:00|306|305|306|305|307|306|305|304|34900
1611071100000|2021-01-19 15:45:00|305|304|308|307|308|307|305|304|68300
1611071400000|2021-01-19 15:50:00|307|306|307|306|308|307|306|305|45000
1611071700000|2021-01-19 15:55:00|306|305|307|306|308|307|306|305|32300
1611072000000|2021-01-19 16:00:00|308|307|309|308|309|308|308|307|44700
1611072300000|2021-01-19 16:05:00|308|307|309|308|309|308|308|307|39200
1611072600000|2021-01-19 16:10:00|||||||||9300
1611072900000|2021-01-19 16:15:00|308|307|308|307|308|307|308|307|27300
1611073200000|2021-01-19 16:20:00|307|306|309|308|309|308|307|306|30600
1611073500000|2021-01-19 16:25:00|308|307|309|308|309|308|308|307|33900
1611073800000|2021-01-19 16:30:00|||||||||13400
1611074100000|2021-01-19 16:35:00|308|307|308|307|308|307|307|306|25700
1611074400000|2021-01-19 16:40:00|307|306|308|307|308|307|307|306|11300
1611074700000|2021-01-19 16:45:00|||||||||11800
1611075000000|2021-01-19 16:50:00|309|308|309|308|309|308|309|308|141700
1611075300000|2021-01-19 16:55:00|310|309|309|308|310|309|309|308|68800
1611075600000|2021-01-19 17:00:00|308|307|308|307|309|308|308|307|17600
1611075900000|2021-01-19 17:05:00|307|306|307|306|307|306|307|306|38000
1611076200000|2021-01-19 17:10:00|306|305|307|306|307|306|306|305|10900
1611076500000|2021-01-19 17:15:00|306|305|309|307|309|308|306|305|51800
1611076800000|2021-01-19 17:20:00|308|308|308|307|309|308|308|307|36600
1611077100000|2021-01-19 17:25:00|309|308|308|307|309|308|308|307|34600
1611077400000|2021-01-19 17:30:00|309|308|308|307|309|308|308|306|31000
1611077700000|2021-01-19 17:35:00|307|306|307|306|308|307|307|306|23900
1611078000000|2021-01-19 17:40:00|308|307|308|306|308|307|307|306|17200
1611078300000|2021-01-19 17:45:00|307|307|307|306|308|307|307|306|20100
1611078600000|2021-01-19 17:50:00|308|307|308|307|308|307|307|306|21200
1611078900000|2021-01-19 17:55:00|307|306|306|305|308|307|306|305|70800
1611079200000|2021-01-19 18:00:00|307|306|307|306|307|306|306|305|15800
1611079500000|2021-01-19 18:05:00|306|305|306|305|307|306|305|304|88500
1611079800000|2021-01-19 18:10:00|307|306|306|305|307|306|306|305|23600
1611080100000|2021-01-19 18:15:00|307|306|307|306|307|306|306|305|7500
1611080400000|2021-01-19 18:20:00|306|305|307|306|307|306|306|305|16500
1611080700000|2021-01-19 18:25:00|306|305|306|305|307|306|306|305|5000
1611081000000|2021-01-19 18:30:00|307|306|306|305|307|306|306|305|9200
1611081300000|2021-01-19 18:35:00|305|304|303|302|305|304|302|301|122200
1611081600000|2021-01-19 18:40:00|302|301|304|303|304|303|302|301|34400
1611081900000|2021-01-19 18:45:00|303|302|303|302|304|303|303|302|13900
1611082200000|2021-01-19 18:50:00|304|303|303|302|304|303|303|302|29100
1611082500000|2021-01-19 18:55:00|304|303|303|302|304|303|303|302|40300
1611082800000|2021-01-19 19:00:00|||||||||18200
1611083100000|2021-01-19 19:05:00|304|303|304|303|304|303|303|303|28100
1611083400000|2021-01-19 19:10:00|303|302|304|303|304|303|303|302|26100
1611083700000|2021-01-19 19:15:00|||||||||3600
1611084000000|2021-01-19 19:20:00|305|304|305|304|305|304|305|304|31600
1611084300000|2021-01-19 19:25:00|||||||||1500
1611084600000|2021-01-19 19:30:00|304|303|305|304|305|304|304|303|27800
1611084900000|2021-01-19 19:35:00|||||||||4100
1611085200000|2021-01-19 19:40:00|||||||||4900
1611085500000|2021-01-19 19:45:00|||||||||2000
1611085800000|2021-01-19 19:50:00|304|303|305|304|305|304|304|303|39400
1611086100000|2021-01-19 19:55:00|306|305|306|305|306|305|305|304|76600
1611086400000|2021-01-19 20:00:00|305|304|305|304|306|305|305|304|17400
1611086700000|2021-01-19 20:05:00|||||||||3200
1611087000000|2021-01-19 20:10:00|306|305|305|304|306|305|305|304|56200
1611087300000|2021-01-19 20:15:00|306|305|306|305|306|305|306|305|21000
1611087600000|2021-01-19 20:20:00|305|304|305|304|305|304|305|304|13200
1611087900000|2021-01-19 20:25:00|306|305|306|305|307|306|306|305|18300
1611088200000|2021-01-19 20:30:00|307|306|306|305|307|306|306|305|40400
1611088500000|2021-01-19 20:35:00|307|306|307|306|307|306|307|306|20600
1611088800000|2021-01-19 20:40:00|306|305|305|304|307|306|305|304|90600
1611089100000|2021-01-19 20:45:00||303||304||304||303|15700
1611089400000|2021-01-19 20:50:00|304|303|304|303|305|304|303|302|87200
1611089700000|2021-01-19 20:55:00|305|304|304|302|306|305|304|302|96800
1611153000000|2021-01-20 14:30:00|294|291|294|293|298|296|292|291|241000
1611153300000|2021-01-20 14:35:00|293|292|294|293|295|294|292|291|225200
1611153600000|2021-01-20 14:40:00|293|292|293|292|294|293|293|292|80000
1611153900000|2021-01-20 14:45:00|292|291|288|287|293|292|288|287|336700
1611154200000|2021-01-20 14:50:00|287|286|287|286|288|287|286|285|120200
1611154500000|2021-01-20 14:55:00|286|285|289|288|289|288|286|285|84500
1611154800000|2021-01-20 15:00:00|290|287|286|285|290|287|285|284|206500
1611155100000|2021-01-20 15:05:00|285|284|287|286|288|287|285|284|70300
1611155400000|2021-01-20 15:10:00|286|285|289|288|290|289|286|285|57200
1611155700000|2021-01-20 15:15:00|288|287|287|286|289|288|287|286|78400
1611156000000|2021-01-20 15:20:00|288|287|286|285|288|287|286|285|310100
1611156300000|2021-01-20 15:25:00|285|284|284|283|286|284|284|283|66000
1611156600000|2021-01-20 15:30:00|||||||||20400
1611156900000|2021-01-20 15:35:00|285|284|287|286|287|286|285|284|133000
1611157200000|2021-01-20 15:40:00|288|287|287|286|288|287|286|285|181800
1611157500000|2021-01-20 15:45:00|286|285|283|282|287|286|283|282|215700
1611157800000|2021-01-20 15:50:00|282|281|279|277|282|281|278|277|302100
1611158100000|2021-01-20 15:55:00|278|278|269|267|278|278|265|263|481200
1611158400000|2021-01-20 16:00:00|268|268|261|260|269|268|258|257|422400
1611158700000|2021-01-20 16:05:00|262|261|262|261|262|261|256|255|237300
1611159000000|2021-01-20 16:10:00|261|260|262|261|262|261|258|256|176000
1611159300000|2021-01-20 16:15:00|263|262|266|265|266|265|263|261|113900
1611159600000|2021-01-20 16:20:00|265|264|267|266|268|267|265|264|86900
1611159900000|2021-01-20 16:25:00|268|267|269|268|271|269|267|266|96300
1611160200000|2021-01-20 16:30:00|270|269|271|270|273|272|270|268|83800
1611160500000|2021-01-20 16:35:00|272|271|276|275|277|276|272|271|414600
1611160800000|2021-01-20 16:40:00|277|276|273|272|277|276|273|272|95100
1611161100000|2021-01-20 16:45:00|274|273|276|275|276|275|273|272|35300
1611161400000|2021-01-20 16:50:00|277|276|278|277|278|277|276|275|22500
1611161700000|2021-01-20 16:55:00|277|276|277|276|278|277|276|275|45600
1611162000000|2021-01-20 17:00:00|276|275|277|276|277|276|273|272|133100
1611162300000|2021-01-20 17:05:00|276|275|277|276|277|276|275|274|123500
1611162600000|2021-01-20 17:10:00|276|275|276|275|277|276|276|275|38600
1611162900000|2021-01-20 17:15:00|277|276|276|275|277|276|276|275|16300
1611163200000|2021-01-20 17:20:00|277|276|277|276|277|276|276|275|21800
1611163500000|2021-01-20 17:25:00|276|275|273|272|276|276|273|272|144700
1611163800000|2021-01-20 17:30:00|274|273|276|275|276|275|274|273|36800
1611164100000|2021-01-20 17:35:00|277|276|276|275|277|276|276|275|43700
1611164400000|2021-01-20 17:40:00|277|276|280|279|280|279|276|275|130200
1611164700000|2021-01-20 17:45:00|281|280|282|281|282|281|281|280|57400
1611165000000|2021-01-20 17:50:00|283|280|283|282|284|283|283|280|54600
1611165300000|2021-01-20 17:55:00|282|281|281|280|285|284|281|280|77500
1611165600000|2021-01-20 18:00:00|282|281|282|281|282|281|279|278|51100
1611165900000|2021-01-20 18:05:00|281|280|281|279|282|281|280|279|22900
1611166200000|2021-01-20 18:10:00|280|280|282|281|282|281|280|280|27100
1611166500000|2021-01-20 18:15:00|283|282|281|280|283|282|281|280|63900
1611166800000|2021-01-20 18:20:00|280|279|283|282|283|282|280|279|36400
1611167100000|2021-01-20 18:25:00|282|281|283|282|283|282|282|281|23300
1611167400000|2021-01-20 18:30:00|282|281|282|281|283|282|282|281|62800
1611167700000|2021-01-20 18:35:00|283|282|282|281|283|282|281|280|16600
1611168000000|2021-01-20 18:40:00|281|280|282|281|282|281|281|280|6500
1611168300000|2021-01-20 18:45:00|281|280|282|281|282|281|281|280|47600
1611168600000|2021-01-20 18:50:00|281|280|281|280|282|281|281|280|14700
1611168900000|2021-01-20 18:55:00|282|281|282|281|283|282|282|280|19800
1611169200000|2021-01-20 19:00:00|283|282|283|282|283|282|283|282|8500
1611169500000|2021-01-20 19:05:00|284|283|284|283|284|283|283|282|25100
1611169800000|2021-01-20 19:10:00|283|282|282|281|283|282|282|281|16400
1611170100000|2021-01-20 19:15:00|283|282|282|281|283|282|281|280|13700
1611170400000|2021-01-20 19:20:00|283|282|283|282|283|282|282|281|9200
1611170700000|2021-01-20 19:25:00|282|281|282|281|282|282|282|281|15700
1611171000000|2021-01-20 19:30:00|281|280|282|281|282|281|281|280|5800
1611171300000|2021-01-20 19:35:00|||||||||6300
1611171600000|2021-01-20 19:40:00|283|280|284|283|284|283|283|280|27300
1611171900000|2021-01-20 19:45:00|285|284|285|284|286|285|284|283|51500
1611172200000|2021-01-20 19:50:00|286|285|285|284|286|285|285|284|8900
1611172500000|2021-01-20 19:55:00|286|285|286|285|286|285|285|284|29900
1611172800000|2021-01-20 20:00:00|285|284|285|284|286|285|285|284|15800
1611173100000|2021-01-20 20:05:00|286|285|285|284|287|286|285|284|50300
1611173400000|2021-01-20 20:10:00|286|285|287|286|287|286|286|285|20000
1611173700000|2021-01-20 20:15:00|286|285|287|286|287|286|286|285|18300
1611174000000|2021-01-20 20:20:00|286|285|287|286|287|286|286|285|24300
1611174300000|2021-01-20 20:25:00|286|285|286|285|287|285|286|285|10500
1611174600000|2021-01-20 20:30:00|287|286|288|287|288|287|287|286|49900
1611174900000|2021-01-20 20:35:00|289|288|289|288|290|288|288|287|76200
1611175200000|2021-01-20 20:40:00|288|287|286|285|288|287|286|285|55500
1611175500000|2021-01-20 20:45:00|287|286|288|287|288|287|286|285|58400
1611175800000|2021-01-20 20:50:00|289|288|287|286|289|288|287|286|51600
1611176100000|2021-01-20 20:55:00|286|285|287|285|288|286|286|285|37000
1611239400000|2021-01-21 14:30:00|234|231|234|232|242|239|233|231|828600
1611239700000|2021-01-21 14:35:00|235|233|244|242|244|242|232|231|403100
1611240000000|2021-01-21 14:40:00|243|241|240|239|247|245|240|239|325700
1611240300000|2021-01-21 14:45:00|239|238|243|242|244|243|238|236|238100
1611240600000|2021-01-21 14:50:00|242|241|240|239|244|242|240|238|161400
1611240900000|2021-01-21 14:55:00|241|238|234|233|241|239|234|233|234600
1611241200000|2021-01-21 15:00:00|233|232|234|233|234|233|231|230|260000
1611241500000|2021-01-21 15:05:00|233|232|238|236|238|237|233|232|210100
1611241800000|2021-01-21 15:10:00|237|237|237|236|241|240|237|236|98800
1611242100000|2021-01-21 15:15:00|238|235|239|238|242|241|237|235|181100
1611242400000|2021-01-21 15:20:00|240|239|239|237|240|239|237|236|84500
1611242700000|2021-01-21 15:25:00|238|238|238|237|241|240|238|237|166600
1611243000000|2021-01-21 15:30:00|239|238|239|238|239|238|238|237|93100
1611243300000|2021-01-21 15:35:00|238|237|239|238|240|239|238|237|42100
1611243600000|2021-01-21 15:40:00|240|239|241|240|241|240|239|238|71000
1611243900000|2021-01-21 15:45:00|242|241|246|245|246|245|240|239|210300
1611244200000|2021-01-21 15:50:00|245|244|246|245|247|246|244|243|85700
1611244500000|2021-01-21 15:55:00|245|244|242|241|246|245|242|240|82000
1611244800000|2021-01-21 16:00:00|243|242|246|245|247|246|241|240|171900
1611245100000|2021-01-21 16:05:00|247|246|248|246|248|247|246|245|113700
1611245400000|2021-01-21 16:10:00|247|247|247|246|248|247|245|244|46900
1611245700000|2021-01-21 16:15:00|248|247|248|247|248|247|247|246|90200
1611246000000|2021-01-21 16:20:00|247|246|248|247|250|249|247|246|109500
1611246300000|2021-01-21 16:25:00|249|248|249|248|249|248|247|246|169800
1611246600000|2021-01-21 16:30:00|250|249|252|251|252|251|250|249|137200
1611246900000|2021-01-21 16:35:00|253|252|252|251|253|252|252|251|77900
1611247200000|2021-01-21 16:40:00|251|250|250|249|251|250|249|248|50500
1611247500000|2021-01-21 16:45:00|249|248|247|246|249|248|246|245|94400
1611247800000|2021-01-21 16:50:00|246|245|246|245|248|247|245|244|71400
1611248100000|2021-01-21 16:55:00|245|244|243|242|246|245|243|242|98300
1611248400000|2021-01-21 17:00:00|244|243|244|243|245|243|244|242|37400
1611248700000|2021-01-21 17:05:00|245|244|246|245|246|245|244|243|27300
1611249000000|2021-01-21 17:10:00|245|244|244|243|246|245|243|242|49300
1611249300000|2021-01-21 17:15:00|243|242|243|242|244|242|243|242|25100
1611249600000|2021-01-21 17:20:00|242|241|243|242|244|243|242|241|145700
1611249900000|2021-01-21 17:25:00|244|243|244|243|244|243|243|242|34000
1611250200000|2021-01-21 17:30:00|243|242|243|242|244|242|242|241|67700
1611250500000|2021-01-21 17:35:00|242|241|241|240|243|242|241|240|61300
1611250800000|2021-01-21 17:40:00|242|241|246|245|246|245|242|241|80000
1611251100000|2021-01-21 17:45:00|245|244|246|245|246|245|245|243|39700
1611251400000|2021-01-21 17:50:00|245|244|248|247|248|247|245|244|162400
1611251700000|2021-01-21 17:55:00|247|246|247|246|247|246|246|244|45800
1611252000000|2021-01-21 18:00:00|248|245|245|244|248|245|245|244|47900
1611252300000|2021-01-21 18:05:00|246|245|246|245|246|245|245|244|23400
1611252600000|2021-01-21 18:10:00|247|246|245|244|247|246|245|244|53800
1611252900000|2021-01-21 18:15:00|246|245|245|244|246|245|245|244|24600
1611253200000|2021-01-21 18:20:00|244|243|245|244|245|244|243|242|58400
1611253500000|2021-01-21 18:25:00|246|245|245|244|246|245|245|244|21600
1611253800000|2021-01-21 18:30:00|244|243|244|243|245|244|244|243|36800
1611254100000|2021-01-21 18:35:00|245|244|245|244|245|244|244|243|14800
1611254400000|2021-01-21 18:40:00|246|245|246|245|246|245|246|245|46100
1611254700000|2021-01-21 18:45:00|245|244|245|244|246|245|244|243|68900
1611255000000|2021-01-21 18:50:00|244|243|245|244|245|244|244|243|28800
1611255300000|2021-01-21 18:55:00|244|243|242|241|244|243|242|241|84400
1611255600000|2021-01-21 19:00:00|243|242|243|242|244|242|243|242|12600
1611255900000|2021-01-21 19:05:00|244|243|244|243|244|243|244|243|12000
1611256200000|2021-01-21 19:10:00|243|242|244|243|244|243|243|242|29300
1611256500000|2021-01-21 19:15:00|243|242|246|245|247|246|243|242|108400
1611256800000|2021-01-21 19:20:00|245|244|248|247|248|247|245|244|35200
1611257100000|2021-01-21 19:25:00|249|248|249|248|250|249|248|246|75100
1611257400000|2021-01-21 19:30:00|248|247|248|247|248|247|248|247|118800
1611257700000|2021-01-21 19:35:00|249|248|250|249|250|249|248|247|55100
1611258000000|2021-01-21 19:40:00|249|248|250|249|250|249|248|247|37200
1611258300000|2021-01-21 19:45:00|251|250|252|251|252|251|251|250|114200
1611258600000|2021-01-21 19:50:00|251|250|251|250|252|251|250|249|33600
1611258900000|2021-01-21 19:55:00|250|249|251|250|251|250|249|248|62500
1611259200000|2021-01-21 20:00:00|250|249|250|249|250|249|249|248|64300
1611259500000|2021-01-21 20:05:00||248||249||249||248|39400
1611259800000|2021-01-21 20:10:00|249|248|250|249|251|250|249|248|58600
1611260100000|2021-01-21 20:15:00|251|250|251|250|251|250|250|249|36300
1611260400000|2021-01-21 20:20:00|250|249|249|248|251|250|249|248|43700
1611260700000|2021-01-21 20:25:00|250|249|251|250|252|251|248|247|87000
1611261000000|2021-01-21 20:30:00|250|249|251|250|251|250|250|249|24400
1611261300000|2021-01-21 20:35:00|250|249|251|250|251|250|250|249|14000
1611261600000|2021-01-21 20:40:00|250|249|249|248|250|249|249|248|75700
1611261900000|2021-01-21 20:45:00|248|247|248|247|249|248|246|245|116500
1611262200000|2021-01-21 20:50:00|247|246|246|245|247|246|245|244|154100
1611262500000|2021-01-21 20:55:00|247|246|244|242|247|246|243|241|229200
1611325800000|2021-01-22 14:30:00|253|250|259|257|263|262|253|250|294900
1611326100000|2021-01-22 14:35:00|258|258|264|263|264|263|257|256|206900
1611326400000|2021-01-22 14:40:00|263|262|260|258|265|263|260|258|145000
1611326700000|2021-01-22 14:45:00|259|259|259|258|260|259|258|257|147100
1611327000000|2021-01-22 14:50:00|260|259|260|259|260|259|259|258|38300
1611327300000|2021-01-22 14:55:00|261|260|262|261|262|261|261|260|50200
1611327600000|2021-01-22 15:00:00|261|260|260|259|261|260|260|259|72100
1611327900000|2021-01-22 15:05:00|261|260|263|262|263|262|260|259|86600
1611328200000|2021-01-22 15:10:00|262|261|264|263|264|263|262|261|105500
1611328500000|2021-01-22 15:15:00|265|264|263|262|265|264|261|260|68400
1611328800000|2021-01-22 15:20:00|262|261|258|257|262|261|258|257|117300
1611329100000|2021-01-22 15:25:00|259|258|260|259|260|259|259|257|21900
1611329400000|2021-01-22 15:30:00|259|258|260|259|262|261|259|258|72900
1611329700000|2021-01-22 15:35:00|259|258|258|257|259|258|258|257|70700
1611330000000|2021-01-22 15:40:00|257|256|256|255|257|256|256|255|102400
1611330300000|2021-01-22 15:45:00|257|256|257|256|258|257|256|255|91300
1611330600000|2021-01-22 15:50:00|256|255|257|256|257|256|256|255|58200
1611330900000|2021-01-22 15:55:00|258|255|257|256|258|257|257|255|61700
1611331200000|2021-01-22 16:00:00|||||||||4700
1611331500000|2021-01-22 16:05:00|256|255|256|255|257|256|256|255|23100
1611331800000|2021-01-22 16:10:00|257|256|252|251|257|256|252|250|160000
1611332100000|2021-01-22 16:15:00|253|252|253|252|254|252|252|251|53100
1611332400000|2021-01-22 16:20:00|254|253|254|253|255|254|253|252|41600
1611332700000|2021-01-22 16:25:00|255|254|255|254|255|254|254|253|26000
1611333000000|2021-01-22 16:30:00|254|253|254|253|255|254|254|253|34800
1611333300000|2021-01-22 16:35:00|255|254|255|254|255|254|254|253|11000
1611333600000|2021-01-22 16:40:00|254|253|254|253|254|253|254|253|20500
1611333900000|2021-01-22 16:45:00|255|254|254|253|255|254|254|253|10200
1611334200000|2021-01-22 16:50:00|255|254|253|252|255|254|253|251|63400
1611334500000|2021-01-22 16:55:00|254|253|255|254|255|254|254|252|47700
1611334800000|2021-01-22 17:00:00|254|253|255|254|255|254|254|253|49900
1611335100000|2021-01-22 17:05:00|254|253|254|253|254|253|253|252|80600
1611335400000|2021-01-22 17:10:00|253|252|254|253|254|253|253|252|6900
1611335700000|2021-01-22 17:15:00|253|252|253|252|253|252|253|252|3100
1611336000000|2021-01-22 17:20:00|254|253|253|252|254|253|253|251|43100
1611336300000|2021-01-22 17:25:00|252|251|253|252|253|252|252|251|26200
1611336600000|2021-01-22 17:30:00|||||||||1700
1611336900000|2021-01-22 17:35:00|252|251|253|252|253|252|252|251|28300
1611337200000|2021-01-22 17:40:00|252|251|252|251|253|252|252|251|16400
1611337500000|2021-01-22 17:45:00|253|252|252|251|253|252|252|251|17700
1611337800000|2021-01-22 17:50:00|253|252|253|252|253|252|252|250|25200
1611338100000|2021-01-22 17:55:00|252|251|252|251|253|252|252|251|18100
1611338400000|2021-01-22 18:00:00|253|252|253|252|253|252|252|251|7400
1611338700000|2021-01-22 18:05:00|254|253|254|253|254|253|253|252|89800
1611339000000|2021-01-22 18:10:00|255|254|255|254|255|254|254|253|9800
1611339300000|2021-01-22 18:15:00|254|253|255|254|255|254|254|253|5200
1611339600000|2021-01-22 18:20:00|254|253|255|254|255|254|254|253|8100
1611339900000|2021-01-22 18:25:00|256|255|256|255|256|255|255|254|45700
1611340200000|2021-01-22 18:30:00|257|256|256|255|257|256|256|255|14700
1611340500000|2021-01-22 18:35:00|257|256|257|256|257|256|256|254|17300
1611340800000|2021-01-22 18:40:00|258|257|258|257|258|257|258|257|24400
1611341100000|2021-01-22 18:45:00|259||258||259||258||10300
1611341400000|2021-01-22 18:50:00|257|256|258|257|258|257|257|256|30500
1611341700000|2021-01-22 18:55:00|257|256|257|256|258|256|256|255|54900
1611342000000|2021-01-22 19:00:00|258|257|258|257|258|257|257|256|35800
1611342300000|2021-01-22 19:05:00|259|258|259|258|259|258|258|257|35100
1611342600000|2021-01-22 19:10:00|260|259|258|257|260|259|257|256|66400
1611342900000|2021-01-22 19:15:00|259||258||259||258||21200
1611343200000|2021-01-22 19:20:00|259|258|260|259|260|259|259|258|42200
1611343500000|2021-01-22 19:25:00|259|258|259|258|260|259|259|258|60300
1611343800000|2021-01-22 19:30:00|258|257|257|256|258|257|257|256|57400
1611344100000|2021-01-22 19:35:00|258|257|258|257|258|257|257|256|29400
1611344400000|2021-01-22 19:40:00|257|256|257|255|258|257|256|255|22500
1611344700000|2021-01-22 19:45:00|256|256|257|255|257|256|256|255|14000
1611345000000|2021-01-22 19:50:00|256|256|258|257|258|257|256|255|31700
1611345300000|2021-01-22 19:55:00|259|258|258|257|259|258|257|256|28800
1611345600000|2021-01-22 20:00:00|257|256|257|256|258|256|256|255|59900
1611345900000|2021-01-22 20:05:00|256|255|255|254|256|255|255|254|31400
1611346200000|2021-01-22 20:10:00|256|255|255|254|256|255|255|254|25000
1611346500000|2021-01-22 20:15:00|256|255|256|255|256|255|255|254|17400
1611346800000|2021-01-22 20:20:00|257|256|257|256|257|256|256|255|19000
1611347100000|2021-01-22 20:25:00|256|255|259|258|259|258|256|255|38800
1611347400000|2021-01-22 20:30:00|258|257|259|258|259|258|258|257|54400
1611347700000|2021-01-22 20:35:00|258|257|259|258|259|258|258|257|27000
1611348000000|2021-01-22 20:40:00|258|257|257|256|258|258|257|256|60800
1611348300000|2021-01-22 20:45:00|258|257|257|256|258|257|257|256|24000
1611348600000|2021-01-22 20:50:00|258|257|257|256|258|257|257|256|87100
1611348900000|2021-01-22 20:55:00|258|257|258|257|258|257|257|256|187300
1611585000000|2021-01-25 14:30:00|280|276|277|276|282|280|276|275|164200
1611585300000|2021-01-25 14:35:00|276|275|277|276|279|278|276|275|73900
1611585600000|2021-01-25 14:40:00|278|277|281|280|281|280|276|275|205100
1611585900000|2021-01-25 14:45:00|280|279|279|278|281|280|278|277|103200
1611586200000|2021-01-25 14:50:00|280|279|275|274|280|279|274|273|209400
1611586500000|2021-01-25 14:55:00|274|273|277|275|277|276|274|273|53300
1611586800000|2021-01-25 15:00:00|276|276|274|273|277|276|273|272|121700
1611587100000|2021-01-25 15:05:00|273|272|273|272|274|273|273|272|68100
1611587400000|2021-01-25 15:10:00|272|271|269|268|272|271|269|268|103300
1611587700000|2021-01-25 15:15:00|270|269|271|270|271|270|269|268|93800
1611588000000|2021-01-25 15:20:00|272|271|271|270|272|271|269|268|104200
1611588300000|2021-01-25 15:25:00|272|271|270|269|272|271|269|268|42100
1611588600000|2021-01-25 15:30:00|269|268|271|270|272|271|269|268|37100
1611588900000|2021-01-25 15:35:00|272|271|273|272|273|272|271|270|25900
1611589200000|2021-01-25 15:40:00|272|271|272|271|273|272|272|271|42300
1611589500000|2021-01-25 15:45:00|273|272|272|270|273|272|271|270|28300
1611589800000|2021-01-25 15:50:00|271|269|271|270|272|271|269|268|87200
1611590100000|2021-01-25 15:55:00|270|269|270|269|271|270|270|269|10800
1611590400000|2021-01-25 16:00:00|269|268|268|267|270|269|268|267|323400
1611590700000|2021-01-25 16:05:00|269|266|263|262|269|266|263|261|75700
1611591000000|2021-01-25 16:10:00|262|261|265|263|266|265|262|261|62800
1611591300000|2021-01-25 16:15:00|264|264|266|264|267|266|264|263|37300
1611591600000|2021-01-25 16:20:00|265|265|263|261|266|265|263|261|67700
1611591900000|2021-01-25 16:25:00|262|260|262|260|263|261|261|260|41800
1611592200000|2021-01-25 16:30:00|263|261|263|262|263|262|262|260|28200
1611592500000|2021-01-25 16:35:00|264|263|261|260|264|263|255|254|201200
1611592800000|2021-01-25 16:40:00|262|261|258|257|262|261|256|255|47200
1611593100000|2021-01-25 16:45:00|259|258|260|259|260|259|258|257|27400
1611593400000|2021-01-25 16:50:00|261|260|263|262|264|263|261|260|53200
1611593700000|2021-01-25 16:55:00|262|261|264|263|264|263|262|261|15200
1611594000000|2021-01-25 17:00:00|263|262|264|263|264|263|263|262|12700
1611594300000|2021-01-25 17:05:00|265|264|265|264|265|264|264|263|21900
1611594600000|2021-01-25 17:10:00|266|265|263|262|266|265|263|262|31600
1611594900000|2021-01-25 17:15:00|262|261|261|260|263|262|261|260|9500
1611595200000|2021-01-25 17:20:00|262|261|258|257|262|261|258|257|55300
1611595500000|2021-01-25 17:25:00|257|256|257|256|259|257|256|255|66100
1611595800000|2021-01-25 17:30:00|258|257|258|257|259|258|257|256|21800
1611596100000|2021-01-25 17:35:00|259|258|258|257|259|258|257|256|28300
1611596400000|2021-01-25 17:40:00|257|256|257|256|257|256|257|256|14700
1611596700000|2021-01-25 17:45:00|258|257|257|256|258|257|257|256|15600
1611597000000|2021-01-25 17:50:00|256|255|257|256|257|256|256|255|41400
1611597300000|2021-01-25 17:55:00|256|255|258|257|259|258|256|255|35700
1611597600000|2021-01-25 18:00:00|259|258|257|255|259|258|256|255|67700
1611597900000|2021-01-25 18:05:00|256|256|257|256|257|256|256|255|23800
1611598200000|2021-01-25 18:10:00|258|257|259|258|259|258|258|257|18800
1611598500000|2021-01-25 18:15:00|258|257|259|258|259|258|257|256|13400
1611598800000|2021-01-25 18:20:00|260|257|261|260|261|260|260|257|27000
1611599100000|2021-01-25 18:25:00|260|259|261|260|263|262|260|259|21200
1611599400000|2021-01-25 18:30:00|262|261|260|259|262|261|260|259|9500
1611599700000|2021-01-25 18:35:00|259|258|259|257|260|259|259|257|31800
1611600000000|2021-01-25 18:40:00|260|258|261|260|261|260|260|258|8600
1611600300000|2021-01-25 18:45:00|260|259|260|258|261|260|259|258|38400
1611600600000|2021-01-25 18:50:00|259|259|259|258|261|259|259|258|30400
1611600900000|2021-01-25 18:55:00|260|259|260|259|260|259|259|258|3500
1611601200000|2021-01-25 19:00:00|259|258|260|259|260|259|259|257|37800
1611601500000|2021-01-25 19:05:00|261|260|260|259|261|260|260|259|7300
1611601800000|2021-01-25 19:10:00|259|258|260|259|260|259|259|258|5300
1611602100000|2021-01-25 19:15:00|261|260|261|260|261|260|260|259|9000
1611602400000|2021-01-25 19:20:00|260|259|261|260|262|261|260|259|17900
1611602700000|2021-01-25 19:25:00|262|259|261|260|262|260|260|259|7300
1611603000000|2021-01-25 19:30:00|260|259|260|259|261|260|260|259|10200
1611603300000|2021-01-25 19:35:00|||||||||6100
1611603600000|2021-01-25 19:40:00|259|258|260|259|260|259|259|258|15600
1611603900000|2021-01-25 19:45:00|||||||||2500
1611604200000|2021-01-25 19:50:00|||||||||12400
1611604500000|2021-01-25 19:55:00|||||||||4400
1611604800000|2021-01-25 20:00:00|259|258|259|258|260|259|259|258|29600
1611605100000|2021-01-25 20:05:00|260|259|259|258|260|259|259|258|38300
1611605400000|2021-01-25 20:10:00|258|257|258|257|258|257|257|256|97000
1611605700000|2021-01-25 20:15:00|257|256|255|254|258|257|255|254|67000
1611606000000|2021-01-25 20:20:00|254|253|255|254|255|254|254|253|31700
1611606300000|2021-01-25 20:25:00|256|255|256|255|256|255|256|255|22400
1611606600000|2021-01-25 20:30:00|255|254|255|254|256|255|255|254|33000
1611606900000|2021-01-25 20:35:00|254|253|254|253|256|254|253|252|38200
1611607200000|2021-01-25 20:40:00|255|254|259|258|259|258|255|254|78800
1611607500000|2021-01-25 20:45:00|258|257|260|259|260|259|258|257|88300
1611607800000|2021-01-25 20:50:00|259|258|259|258|259|258|257|256|46900
1611608100000|2021-01-25 20:55:00|261|259|262|259|262|260|259|258|43800
1611671400000|2021-01-26 14:30:00|251|248|249|248|254|252|248|247|107100
1611671700000|2021-01-26 14:35:00|250|249|248|247|250|249|248|247|124200
1611672000000|2021-01-26 14:40:00|249|246|243|242|249|246|243|242|137300
1611672300000|2021-01-26 14:45:00|244|243|248|247|248|247|242|241|104500
1611672600000|2021-01-26 14:50:00|249|248|250|248|251|250|248|247|61300
1611672900000|2021-01-26 14:55:00|249|249|250|249|251|250|249|248|117000
1611673200000|2021-01-26 15:00:00|251|250|251|250|251|250|250|249|20300
1611673500000|2021-01-26 15:05:00|250|249|251|250|252|251|250|249|45300
1611673800000|2021-01-26 15:10:00|250|249|252|251|252|251|250|249|56300
1611674100000|2021-01-26 15:15:00|251|250|252|251|253|252|251|250|20500
1611674400000|2021-01-26 15:20:00|253|252|251|250|253|252|251|250|13500
1611674700000|2021-01-26 15:25:00|252|251|252|251|252|251|251|250|21900
1611675000000|2021-01-26 15:30:00|253|252|254|253|255|254|252|251|36000
1611675300000|2021-01-26 15:35:00|255|254|255|254|256|255|254|253|34200
1611675600000|2021-01-26 15:40:00|256|255|255|254|256|255|255|254|6900
1611675900000|2021-01-26 15:45:00|256|255|254|253|256|255|253|252|22200
1611676200000|2021-01-26 15:50:00|253|252|253|252|254|253|253|252|15300
1611676500000|2021-01-26 15:55:00|254|253|254|253|254|253|253|252|11100
1611676800000|2021-01-26 16:00:00|253|252|255|254|255|254|252|251|19800
1611677100000|2021-01-26 16:05:00|254|253|254|253|255|254|254|253|42000
1611677400000|2021-01-26 16:10:00|253|252|253|252|254|253|253|252|32900
1611677700000|2021-01-26 16:15:00|252|251|251|250|254|252|251|250|28900
1611678000000|2021-01-26 16:20:00|252|251|253|252|253|252|251|250|11700
1611678300000|2021-01-26 16:25:00|252|251|254|253|255|254|252|251|44700
1611678600000|2021-01-26 16:30:00|255|254|255|254|255|254|254|253|31200
1611678900000|2021-01-26 16:35:00|256|255|257|256|257|256|256|255|46100
1611679200000|2021-01-26 16:40:00|258|257|257|256|258|257|257|256|18100
1611679500000|2021-01-26 16:45:00|258|257|255|254|258|257|255|253|8700
1611679800000|2021-01-26 16:50:00|254|253|257|256|257|256|253|252|26000
1611680100000|2021-01-26 16:55:00|256|255|259|258|260|258|254|253|97600
1611680400000|2021-01-26 17:00:00|258|257|259|258|259|258|258|257|9100
1611680700000|2021-01-26 17:05:00|258|257|258|257|258|257|258|257|3800
1611681000000|2021-01-26 17:10:00|257|256|257|256|258|257|257|256|15500
1611681300000|2021-01-26 17:15:00|||||||||2100
1611681600000|2021-01-26 17:20:00|256|255|257|256|257|256|256|255|12500
1611681900000|2021-01-26 17:25:00|256|255|257|256|257|256|256|255|1500
1611682200000|2021-01-26 17:30:00|256|255|258|257|258|257|256|255|18400
1611682500000|2021-01-26 17:35:00|259|258|259|257|260|259|257|256|46600
1611682800000|2021-01-26 17:40:00|258|258|258|257|260|258|258|257|10000
1611683100000|2021-01-26 17:45:00|259|258|258|257|259|258|257|256|7400
1611683400000|2021-01-26 17:50:00|257|256|258|257|258|257|257|256|12100
1611683700000|2021-01-26 17:55:00|259|258|258|257|259|258|258|257|11900
1611684000000|2021-01-26 18:00:00|259|258|258|257|259|258|258|257|9500
1611684300000|2021-01-26 18:05:00|259|258|258|257|259|258|258|257|6300
1611684600000|2021-01-26 18:10:00|259|258|258|257|259|258|258|257|2000
1611684900000|2021-01-26 18:15:00|259|258|258|257|259|258|258|257|10900
1611685200000|2021-01-26 18:20:00|259|258|259|258|259|258|258|257|5700
1611685500000|2021-01-26 18:25:00|258|257|259|258|260|259|258|257|17600
1611685800000|2021-01-26 18:30:00|260|259|260|259|260|259|259|258|6500
1611686100000|2021-01-26 18:35:00|259|258|259|258|260|259|259|258|3200
1611686400000|2021-01-26 18:40:00|260|259|258|257|260|259|258|257|8200
1611686700000|2021-01-26 18:45:00|257|256|257|256|258|257|257|256|10100
1611687000000|2021-01-26 18:50:00|258|257|257|256|258|257|256|255|29300
1611687300000|2021-01-26 18:55:00|256|255|257|256|257|256|256|255|1800
1611687600000|2021-01-26 19:00:00|256|255|257|256|257|256|256|255|2700
1611687900000|2021-01-26 19:05:00|256|255|256|255|257|256|256|255|7800
1611688200000|2021-01-26 19:10:00|257|256|257|256|258|257|257|256|12600
1611688500000|2021-01-26 19:15:00|256|255|257|256|257|256|256|255|3600
1611688800000|2021-01-26 19:20:00|256|255|257|256|257|256|256|255|5300
1611689100000|2021-01-26 19:25:00|256|255|255|254|256|255|255|254|9500
1611689400000|2021-01-26 19:30:00|256|255|254|253|256|255|254|253|10900
1611689700000|2021-01-26 19:35:00|255|252|253|252|255|252|252|251|25000
1611690000000|2021-01-26 19:40:00|252|251|254|253|254|253|252|251|5700
1611690300000|2021-01-26 19:45:00|255|254|254|253|255|254|254|253|6700
1611690600000|2021-01-26 19:50:00|255|254|253|252|255|254|253|252|21400
1611690900000|2021-01-26 19:55:00|254|253|254|253|254|253|253|252|16500
1611691200000|2021-01-26 20:00:00|253|252|254|253|254|253|253|252|7800
1611691500000|2021-01-26 20:05:00|253|252|253|252|254|253|253|252|10100
1611691800000|2021-01-26 20:10:00|254|253|254|253|255|254|254|252|9100
1611692100000|2021-01-26 20:15:00|253|252|253|252|254|253|253|252|28200
1611692400000|2021-01-26 20:20:00|252|251|252|251|252|251|252|251|8300
1611692700000|2021-01-26 20:25:00|251|250|251|250|251|250|251|250|22300
1611693000000|2021-01-26 20:30:00|252|251|251|250|252|251|251|250|26800
1611693300000|2021-01-26 20:35:00|250|249|250|249|250|249|250|249|67900
1611693600000|2021-01-26 20:40:00|251|250|252|251|252|251|251|250|26100
1611693900000|2021-01-26 20:45:00|251|250|251|250|253|252|251|250|52000
1611694200000|2021-01-26 20:50:00|252|251|251|250|252|251|251|250|13200
1611694500000|2021-01-26 20:55:00|252|251|255|252|255|252|251|250|95200
1611757800000|2021-01-27 14:30:00|236|234|235|234|243|241|234|233|229700
1611758100000|2021-01-27 14:35:00|234|233|234|232|236|235|233|232|77600
1611758400000|2021-01-27 14:40:00|233|233|232|231|234|233|232|231|89800
1611758700000|2021-01-27 14:45:00|231|230|230|229|232|231|230|229|156500
1611759000000|2021-01-27 14:50:00|229|228|225|224|230|229|224|223|232000
1611759300000|2021-01-27 14:55:00|224|223|231|230|232|231|223|221|221400
1611759600000|2021-01-27 15:00:00|232|231|237|236|238|236|232|231|134500
1611759900000|2021-01-27 15:05:00|238|235|239|238|240|238|237|235|53700
1611760200000|2021-01-27 15:10:00|238|237|238|237|240|239|237|236|77400
1611760500000|2021-01-27 15:15:00|237|236|239|238|240|239|236|235|118200
1611760800000|2021-01-27 15:20:00|240|239|243|242|243|242|238|237|131800
1611761100000|2021-01-27 15:25:00|242|241|241|240|243|242|241|240|90700
1611761400000|2021-01-27 15:30:00|242|241|242|241|243|242|241|240|27600
1611761700000|2021-01-27 15:35:00|241|240|240|239|242|241|239|238|78800
1611762000000|2021-01-27 15:40:00|239|238|242|241|243|241|239|238|54000
1611762300000|2021-01-27 15:45:00|243|242|241|240|243|242|241|240|36200
1611762600000|2021-01-27 15:50:00|242|241|243|242|243|242|242|241|58500
1611762900000|2021-01-27 15:55:00|244|243|245|243|246|245|244|243|89900
1611763200000|2021-01-27 16:00:00|244|244|244|243|245|244|243|242|15000
1611763500000|2021-01-27 16:05:00|245|244|245|244|246|245|245|244|44600
1611763800000|2021-01-27 16:10:00|||||||||34200
1611764100000|2021-01-27 16:15:00|244|243|243|242|245|244|243|242|44400
1611764400000|2021-01-27 16:20:00|242|241|243|242|243|242|242|241|22800
1611764700000|2021-01-27 16:25:00|244|241|244|243|244|243|243|241|18600
1611765000000|2021-01-27 16:30:00|245|244|243|242|245|244|243|242|34000
1611765300000|2021-01-27 16:35:00|244|241|244|243|244|243|243|241|18700
1611765600000|2021-01-27 16:40:00|243|242|242|241|243|243|242|241|20600
1611765900000|2021-01-27 16:45:00|243|242|242|241|243|242|242|240|23000
1611766200000|2021-01-27 16:50:00|241|240|242|240|242|241|241|240|13600
1611766500000|2021-01-27 16:55:00|241|241|242|240|242|241|241|240|19400
1611766800000|2021-01-27 17:00:00|241|239|238|237|242|239|238|237|25600
1611767100000|2021-01-27 17:05:00|239|238|238|237|240|238|238|237|30800
1611767400000|2021-01-27 17:10:00||236||237||237||236|41200
1611767700000|2021-01-27 17:15:00|237|236|237|235|238|237|237|235|57000
1611768000000|2021-01-27 17:20:00|236|236|236|235|237|236|236|235|16900
1611768300000|2021-01-27 17:25:00|235|234|235|234|235|234|235|234|8200
1611768600000|2021-01-27 17:30:00|234|233|235|234|235|234|234|233|38900
1611768900000|2021-01-27 17:35:00|234|233|235|234|235|234|234|233|32900
1611769200000|2021-01-27 17:40:00|234|233|234|233|235|234|234|233|90300
1611769500000|2021-01-27 17:45:00|235|234|234|233|236|235|234|233|44500
1611769800000|2021-01-27 17:50:00|||||||||135900
1611770100000|2021-01-27 17:55:00|||||||||18800
1611770400000|2021-01-27 18:00:00|235|234|234|233|235|234|234|233|57700
1611770700000|2021-01-27 18:05:00|||||||||30300
1611771000000|2021-01-27 18:10:00|||||||||12700
1611771300000|2021-01-27 18:15:00|235|234|234|233|235|234|234|233|35700
1611771600000|2021-01-27 18:20:00|||||||||14600
1611771900000|2021-01-27 18:25:00|235|234|234|233|235|234|234|233|26700
1611772200000|2021-01-27 18:30:00|||||||||34800
1611772500000|2021-01-27 18:35:00|233|232|232|231|233|232|232|231|46600
1611772800000|2021-01-27 18:40:00|231|230|231|230|232|231|231|230|52100
1611773100000|2021-01-27 18:45:00|230|229|231|230|231|230|230|229|55700
1611773400000|2021-01-27 18:50:00|232|231|231|230|232|231|231|230|12100
1611773700000|2021-01-27 18:55:00|232|231|232|231|234|232|232|231|64100
1611774000000|2021-01-27 19:00:00||230||230||231||230|28000
1611774300000|2021-01-27 19:05:00|233|231|232|231|234|233|232|230|78700
1611774600000|2021-01-27 19:10:00|231|230|233|232|234|233|231|230|24800
1611774900000|2021-01-27 19:15:00|234|233|232|231|234|233|232|231|39300
1611775200000|2021-01-27 19:20:00|233|232|233|232|233|232|232|232|28100
1611775500000|2021-01-27 19:25:00|234|233|234|233|234|233|233|232|13300
1611775800000|2021-01-27 19:30:00|233|232|232|231|234|233|232|231|57100
1611776100000|2021-01-27 19:35:00|231|230|232|231|234|233|231|230|60800
1611776400000|2021-01-27 19:40:00|231|230|231|230|232|231|231|230|20800
1611776700000|2021-01-27 19:45:00|230|229|230|229|230|229|230|229|50200
1611777000000|2021-01-27 19:50:00|231|230|227|226|231|230|227|226|143400
1611777300000|2021-01-27 19:55:00|228|227|228|227|228|227|227|226|22100
1611777600000|2021-01-27 20:00:00|227|226|227|226|228|227|226|225|97800
1611777900000|2021-01-27 20:05:00|226|225|225|224|228|226|225|224|111500
1611778200000|2021-01-27 20:10:00|226|225|225|224|226|225|225|224|51200
1611778500000|2021-01-27 20:15:00|226|225|228|227|229|228|226|225|55800
1611778800000|2021-01-27 20:20:00|229|228|229|228|230|229|228|227|34700
1611779100000|2021-01-27 20:25:00|228|227|230|229|230|229|228|227|24700
1611779400000|2021-01-27 20:30:00|229|228|227|226|230|229|227|226|65000
1611779700000|2021-01-27 20:35:00|226|225|226|225|227|225|225|224|94600
1611780000000|2021-01-27 20:40:00|227|226|227|226|227|226|226|225|81500
1611780300000|2021-01-27 20:45:00|226|225|228|227|229|228|226|225|37900
1611780600000|2021-01-27 20:50:00|227|226|227|226|228|227|226|225|48500
1611780900000|2021-01-27 20:55:00|226|225|229|226|229|227|225|224|112600
1611757800000|2021-01-27 14:30:00|236|234|235|234|243|241|234|233|229700
1611758100000|2021-01-27 14:35:00|234|233|234|232|236|235|233|232|77600
1611758400000|2021-01-27 14:40:00|233|233|232|231|234|233|232|231|89800
1611758700000|2021-01-27 14:45:00|231|230|230|229|232|231|230|229|156500
1611759000000|2021-01-27 14:50:00|229|228|225|224|230|229|224|223|232000
1611759300000|2021-01-27 14:55:00|224|223|231|230|232|231|223|221|221400
1611759600000|2021-01-27 15:00:00|232|231|237|236|238|236|232|231|134500
1611759900000|2021-01-27 15:05:00|238|235|239|238|240|238|237|235|53700
1611760200000|2021-01-27 15:10:00|238|237|238|237|240|239|237|236|77400
1611760500000|2021-01-27 15:15:00|237|236|239|238|240|239|236|235|118200
1611760800000|2021-01-27 15:20:00|240|239|243|242|243|242|238|237|131800
1611761100000|2021-01-27 15:25:00|242|241|241|240|243|242|241|240|90700
1611761400000|2021-01-27 15:30:00|242|241|242|241|243|242|241|240|27600
1611761700000|2021-01-27 15:35:00|241|240|240|239|242|241|239|238|78800
1611762000000|2021-01-27 15:40:00|239|238|242|241|243|241|239|238|54000
1611762300000|2021-01-27 15:45:00|243|242|241|240|243|242|241|240|36200
1611762600000|2021-01-27 15:50:00|242|241|243|242|243|242|242|241|58500
1611762900000|2021-01-27 15:55:00|244|243|245|243|246|245|244|243|89900
1611763200000|2021-01-27 16:00:00|244|244|244|243|245|244|243|242|15000
1611763500000|2021-01-27 16:05:00|245|244|245|244|246|245|245|244|44600
1611763800000|2021-01-27 16:10:00|||||||||34200
1611764100000|2021-01-27 16:15:00|244|243|243|242|245|244|243|242|44400
1611764400000|2021-01-27 16:20:00|242|241|243|242|243|242|242|241|22800
1611764700000|2021-01-27 16:25:00|244|241|244|243|244|243|243|241|18600
1611765000000|2021-01-27 16:30:00|245|244|243|242|245|244|243|242|34000
1611765300000|2021-01-27 16:35:00|244|241|244|243|244|243|243|241|18700
1611765600000|2021-01-27 16:40:00|243|242|242|241|243|243|242|241|20600
1611765900000|2021-01-27 16:45:00|243|242|242|241|243|242|242|240|23000
1611766200000|2021-01-27 16:50:00|241|240|242|240|242|241|241|240|13600
1611766500000|2021-01-27 16:55:00|241|241|242|240|242|241|241|240|19400
1611766800000|2021-01-27 17:00:00|241|239|238|237|242|239|238|237|25600
1611767100000|2021-01-27 17:05:00|239|238|238|237|240|238|238|237|30800
1611767400000|2021-01-27 17:10:00||236||237||237||236|41200
1611767700000|2021-01-27 17:15:00|237|236|237|235|238|237|237|235|57000
1611768000000|2021-01-27 17:20:00|236|236|236|235|237|236|236|235|16900
1611768300000|2021-01-27 17:25:00|235|234|235|234|235|234|235|234|8200
1611768600000|2021-01-27 17:30:00|234|233|235|234|235|234|234|233|38900
1611768900000|2021-01-27 17:35:00|234|233|235|234|235|234|234|233|32900
1611769200000|2021-01-27 17:40:00|234|233|234|233|235|234|234|233|90300
1611769500000|2021-01-27 17:45:00|235|234|234|233|236|235|234|233|44500
1611769800000|2021-01-27 17:50:00|||||||||135900
1611770100000|2021-01-27 17:55:00|||||||||18800
1611770400000|2021-01-27 18:00:00|235|234|234|233|235|234|234|233|57700
1611770700000|2021-01-27 18:05:00|||||||||30300
1611771000000|2021-01-27 18:10:00|||||||||12700
1611771300000|2021-01-27 18:15:00|235|234|234|233|235|234|234|233|35700
1611771600000|2021-01-27 18:20:00|||||||||14600
1611771900000|2021-01-27 18:25:00|235|234|234|233|235|234|234|233|26700
1611772200000|2021-01-27 18:30:00|||||||||34800
1611772500000|2021-01-27 18:35:00|233|232|232|231|233|232|232|231|46600
1611772800000|2021-01-27 18:40:00|231|230|231|230|232|231|231|230|52100
1611773100000|2021-01-27 18:45:00|230|229|231|230|231|230|230|229|55700
1611773400000|2021-01-27 18:50:00|232|231|231|230|232|231|231|230|12100
1611773700000|2021-01-27 18:55:00|232|231|232|231|234|232|232|231|64100
1611774000000|2021-01-27 19:00:00||230||230||231||230|28000
1611774300000|2021-01-27 19:05:00|233|231|232|231|234|233|232|230|78700
1611774600000|2021-01-27 19:10:00|231|230|233|232|234|233|231|230|24800
1611774900000|2021-01-27 19:15:00|234|233|232|231|234|233|232|231|39300
1611775200000|2021-01-27 19:20:00|233|232|233|232|233|232|232|232|28100
1611775500000|2021-01-27 19:25:00|234|233|234|233|234|233|233|232|13300
1611775800000|2021-01-27 19:30:00|233|232|232|231|234|233|232|231|57100
1611776100000|2021-01-27 19:35:00|231|230|232|231|234|233|231|230|60800
1611776400000|2021-01-27 19:40:00|231|230|231|230|232|231|231|230|20800
1611776700000|2021-01-27 19:45:00|230|229|230|229|230|229|230|229|50200
1611777000000|2021-01-27 19:50:00|231|230|227|226|231|230|227|226|143400
1611777300000|2021-01-27 19:55:00|228|227|228|227|228|227|227|226|22100
1611777600000|2021-01-27 20:00:00|227|226|227|226|228|227|226|225|97800
1611777900000|2021-01-27 20:05:00|226|225|225|224|228|226|225|224|111500
1611778200000|2021-01-27 20:10:00|226|225|225|224|226|225|225|224|51200
1611778500000|2021-01-27 20:15:00|226|225|228|227|229|228|226|225|55800
1611778800000|2021-01-27 20:20:00|229|228|229|228|230|229|228|227|34700
1611779100000|2021-01-27 20:25:00|228|227|230|229|230|229|228|227|24700
1611779400000|2021-01-27 20:30:00|229|228|227|226|230|229|227|226|65000
1611779700000|2021-01-27 20:35:00|226|225|226|225|227|225|225|224|94600
1611780000000|2021-01-27 20:40:00|227|226|227|226|227|226|226|225|81500
1611780300000|2021-01-27 20:45:00|226|225|228|227|229|228|226|225|37900
1611780600000|2021-01-27 20:50:00|227|226|227|226|228|227|226|225|48500
1611780900000|2021-01-27 20:55:00|226|225|229|226|229|227|225|224|112600
1611844200000|2021-01-28 14:30:00|230|227|230|229|235|232|229|226|122300
1611844500000|2021-01-28 14:35:00|231|230|232|231|233|232|231|230|32800
1611844800000|2021-01-28 14:40:00|231|230|232|231|233|232|231|230|50800
1611845100000|2021-01-28 14:45:00|231|230|230|229|232|231|230|229|58000
1611845400000|2021-01-28 14:50:00|229|228|233|232|234|233|228|227|62500
1611845700000|2021-01-28 14:55:00|234|233|233|232|235|234|233|232|38500
1611846000000|2021-01-28 15:00:00|232|231|235|234|235|234|232|231|40000
1611846300000|2021-01-28 15:05:00|236|235|237|236|237|236|236|235|58500
1611846600000|2021-01-28 15:10:00|236|235|237|236|237|236|236|235|47600
1611846900000|2021-01-28 15:15:00|236|235|236|235|237|236|236|235|12800
1611847200000|2021-01-28 15:20:00|237|236|236|235|237|236|236|235|20600
1611847500000|2021-01-28 15:25:00|235|234|237|235|237|236|235|233|37900
1611847800000|2021-01-28 15:30:00|236|236|242|241|242|241|236|235|102500
1611848100000|2021-01-28 15:35:00|241|240|243|241|243|242|241|240|38800
1611848400000|2021-01-28 15:40:00|242|242|241|240|243|242|241|240|28500
1611848700000|2021-01-28 15:45:00|242|241|242|241|242|241|241|240|21000
1611849000000|2021-01-28 15:50:00|241|240|239|238|241|240|238|237|87800
1611849300000|2021-01-28 15:55:00|240|239|240|239|241|240|239|238|30700
1611849600000|2021-01-28 16:00:00|241|240|243|242|243|242|240|239|85600
1611849900000|2021-01-28 16:05:00|244|243|244|243|244|243|243|242|55600
1611850200000|2021-01-28 16:10:00|243|242|245|244|245|244|243|242|33000
1611850500000|2021-01-28 16:15:00|244|243|246|245|246|245|244|243|22400
1611850800000|2021-01-28 16:20:00|247|246|246|245|247|246|245|244|32200
1611851100000|2021-01-28 16:25:00|245|244|244|243|246|245|244|243|26500
1611851400000|2021-01-28 16:30:00|245|244|243|242|245|244|243|242|116800
1611851700000|2021-01-28 16:35:00|242|241|241|240|242|241|241|240|38500
1611852000000|2021-01-28 16:40:00|242|241|245|244|246|244|242|241|67500
1611852300000|2021-01-28 16:45:00|244|243|245|244|245|244|243|242|46400
1611852600000|2021-01-28 16:50:00|246|245|249|248|249|248|245|244|72300
1611852900000|2021-01-28 16:55:00|250|249|252|251|252|251|249|248|196500
1611853200000|2021-01-28 17:00:00|251|250|252|251|252|251|249|248|114100
1611853500000|2021-01-28 17:05:00|253|252|256|255|256|255|253|251|104800
1611853800000|2021-01-28 17:10:00|255|254|256|255|256|255|254|253|107500
1611854100000|2021-01-28 17:15:00|255|254|254|253|255|254|251|250|50300
1611854400000|2021-01-28 17:20:00|253|252|255|254|256|255|253|252|19500
1611854700000|2021-01-28 17:25:00|256|255|253|252|256|255|253|252|33200
1611855000000|2021-01-28 17:30:00|254|253|254|253|254|253|253|252|25000
1611855300000|2021-01-28 17:35:00|255|254|255|254|256|255|254|253|23600
1611855600000|2021-01-28 17:40:00|254|253|255|254|255|254|253|252|27500
1611855900000|2021-01-28 17:45:00|254|253|254|253|255|254|254|253|34600
1611856200000|2021-01-28 17:50:00|253|252|252|251|254|253|252|251|24200
1611856500000|2021-01-28 17:55:00|253|252|256|255|256|255|252|251|54300
1611856800000|2021-01-28 18:00:00|257|256|257|255|257|256|256|255|18900
1611857100000|2021-01-28 18:05:00|256|254|255|254|257|255|254|253|18200
1611857400000|2021-01-28 18:10:00|254|253|255|254|256|255|254|253|43300
1611857700000|2021-01-28 18:15:00|256|255|254|253|256|255|254|253|9000
1611858000000|2021-01-28 18:20:00|255|254|253|252|255|254|252|251|31800
1611858300000|2021-01-28 18:25:00|254|253|251|250|254|253|251|250|75800
1611858600000|2021-01-28 18:30:00|252|251|251|250|252|251|251|250|11600
1611858900000|2021-01-28 18:35:00|252|251|252|251|252|251|251|250|13400
1611859200000|2021-01-28 18:40:00|251|250|252|251|252|251|251|250|9100
1611859500000|2021-01-28 18:45:00|251|250|253|252|253|252|251|250|16800
1611859800000|2021-01-28 18:50:00|254|253|253|252|254|253|253|252|70300
1611860100000|2021-01-28 18:55:00|254|253|253|252|254|253|253|252|27000
1611860400000|2021-01-28 19:00:00|254|253|254|253|254|253|254|253|40500
1611860700000|2021-01-28 19:05:00|||||||||3000
1611861000000|2021-01-28 19:10:00|255|254|255|254|255|254|254|253|97200
1611861300000|2021-01-28 19:15:00|254|253|255|254|255|254|254|253|5400
1611861600000|2021-01-28 19:20:00|254|253|255|254|255|254|254|253|16700
1611861900000|2021-01-28 19:25:00|254|253|254|253|254|253|254|253|19700
1611862200000|2021-01-28 19:30:00|255|254|255|254|255|254|254|253|11500
1611862500000|2021-01-28 19:35:00|254|253|254|253|254|253|254|253|5800
1611862800000|2021-01-28 19:40:00|255|254|255|254|255|254|254|253|10400
1611863100000|2021-01-28 19:45:00|254|253|256|255|256|255|253|252|182000
1611863400000|2021-01-28 19:50:00|257|256|257|256|257|256|256|255|96000
1611863700000|2021-01-28 19:55:00|258|257|259|258|259|258|257|256|65400
1611864000000|2021-01-28 20:00:00|||||||||14200
1611864300000|2021-01-28 20:05:00|260|259|261|260|261|260|260|259|92700
1611864600000|2021-01-28 20:10:00|262|261|262|261|263|262|261|260|66500
1611864900000|2021-01-28 20:15:00|261|260|262|261|262|261|261|260|60500
1611865200000|2021-01-28 20:20:00|261|260|261|260|262|261|261|260|34200
1611865500000|2021-01-28 20:25:00|262|261|261|260|262|261|261|260|33400
1611865800000|2021-01-28 20:30:00|260|259|260|259|260|259|258|257|91000
1611866100000|2021-01-28 20:35:00|261|260|261|260|262|261|261|260|100900
1611866400000|2021-01-28 20:40:00|260|259|260|259|260|259|260|259|13400
1611866700000|2021-01-28 20:45:00|259|258|259|258|260|259|258|256|52900
1611867000000|2021-01-28 20:50:00|260|259|262|261|262|261|259|258|108100
1611867300000|2021-01-28 20:55:00|261|260|262|260|262|261|260|259|100900
1611930600000|2021-01-29 14:30:00|292|288|282|280|292|291|281|280|355600
1611930900000|2021-01-29 14:35:00|283|281|285|284|286|285|282|280|206200
1611931200000|2021-01-29 14:40:00|284|283|278|276|285|284|277|276|295500
1611931500000|2021-01-29 14:45:00|277|275|278|276|278|277|272|271|219800
1611931800000|2021-01-29 14:50:00|277|277|280|279|282|281|277|276|158400
1611932100000|2021-01-29 14:55:00|279|278|278|277|279|279|278|276|65100
1611932400000|2021-01-29 15:00:00|277|276|276|275|278|277|276|275|118100
1611932700000|2021-01-29 15:05:00|277|276|277|276|279|278|276|275|60400
1611933000000|2021-01-29 15:10:00|278|277|280|279|280|279|277|276|86600
1611933300000|2021-01-29 15:15:00|281|280|279|278|282|281|278|277|182000
1611933600000|2021-01-29 15:20:00|280|279|279|278|280|279|278|277|45700
1611933900000|2021-01-29 15:25:00|278|277|279|278|279|278|278|277|40800
1611934200000|2021-01-29 15:30:00|278|277|277|276|279|278|277|276|54100
1611934500000|2021-01-29 15:35:00|278|277|279|278|279|278|277|276|73300
1611934800000|2021-01-29 15:40:00|278|277|278|277|279|278|277|276|28700
1611935100000|2021-01-29 15:45:00|277|276|278|277|278|277|277|276|45900
1611935400000|2021-01-29 15:50:00|277|276|278|277|278|277|277|276|39800
1611935700000|2021-01-29 15:55:00|279|278|279|278|279|278|278|277|18700
1611936000000|2021-01-29 16:00:00|278|277|279|278|279|278|278|277|54100
1611936300000|2021-01-29 16:05:00|280|279|280|279|280|279|280|279|35700
1611936600000|2021-01-29 16:10:00|281|280|280|279|281|280|280|279|69700
1611936900000|2021-01-29 16:15:00|281|280|280|279|281|280|280|279|44400
1611937200000|2021-01-29 16:20:00|279|278|279|278|280|279|278|277|33100
1611937500000|2021-01-29 16:25:00|278|277|278|277|279|278|278|277|21900
1611937800000|2021-01-29 16:30:00|277|276|277|276|278|277|277|276|78100
1611938100000|2021-01-29 16:35:00|||||||||69200
1611938400000|2021-01-29 16:40:00|||||||||17200
1611938700000|2021-01-29 16:45:00|||||||||20400
1611939000000|2021-01-29 16:50:00|276|275|274|273|276|275|274|273|156500
1611939300000|2021-01-29 16:55:00|273|272|275|274|275|274|272|271|83000
1611939600000|2021-01-29 17:00:00|274|273|274|273|275|274|274|273|15900
1611939900000|2021-01-29 17:05:00|273|272|272|271|273|272|272|271|56900
1611940200000|2021-01-29 17:10:00|271|270|271|270|271|270|271|270|46300
1611940500000|2021-01-29 17:15:00|270|269|269|268|270|269|269|268|91900
1611940800000|2021-01-29 17:20:00|268|267|267|266|269|268|267|266|79700
1611941100000|2021-01-29 17:25:00|268|265|269|268|270|269|268|265|55000
1611941400000|2021-01-29 17:30:00|268|267|268|267|269|268|268|267|30600
1611941700000|2021-01-29 17:35:00|267|266|266|265|269|267|266|265|87200
1611942000000|2021-01-29 17:40:00|||||||||29000
1611942300000|2021-01-29 17:45:00|265|264|256|255|265|264|256|255|224300
1611942600000|2021-01-29 17:50:00|255|254|254|253|257|255|254|253|94600
1611942900000|2021-01-29 17:55:00|253|252|253|252|254|253|252|251|98000
1611943200000|2021-01-29 18:00:00|254|253|252|251|256|255|252|251|136300
1611943500000|2021-01-29 18:05:00|251|250|253|252|255|254|251|250|88100
1611943800000|2021-01-29 18:10:00|254|251|257|256|257|256|253|251|57900
1611944100000|2021-01-29 18:15:00|256|255|254|253|257|256|254|253|65900
1611944400000|2021-01-29 18:20:00|255|254|253|252|256|255|253|252|39400
1611944700000|2021-01-29 18:25:00|254|253|255|253|255|254|253|253|35900
1611945000000|2021-01-29 18:30:00|254|254|256|254|256|255|254|253|30200
1611945300000|2021-01-29 18:35:00|257|255|257|255|258|256|256|255|46400
1611945600000|2021-01-29 18:40:00|256|256|257|256|258|257|256|255|45500
1611945900000|2021-01-29 18:45:00|258|257|255|254|258|257|255|254|49500
1611946200000|2021-01-29 18:50:00|256|255|256|255|256|255|255|254|22400
1611946500000|2021-01-29 18:55:00|||||||||10000
1611946800000|2021-01-29 19:00:00|257|256|258|257|259|258|257|256|23900
1611947100000|2021-01-29 19:05:00|257|256|258|257|259|258|257|256|38700
1611947400000|2021-01-29 19:10:00|259|258|258|257|259|258|258|257|27100
1611947700000|2021-01-29 19:15:00|259|258|254|253|259|258|254|253|49400
1611948000000|2021-01-29 19:20:00|255|254|254|253|255|254|253|252|47900
1611948300000|2021-01-29 19:25:00|253|252|253|252|253|252|253|252|19500
1611948600000|2021-01-29 19:30:00|252|251|251|250|252|251|250|249|172200
1611948900000|2021-01-29 19:35:00|252|251|254|253|254|253|252|251|25200
1611949200000|2021-01-29 19:40:00|253|252|251|250|253|252|251|250|15000
1611949500000|2021-01-29 19:45:00|252|251|253|252|253|252|252|251|38700
1611949800000|2021-01-29 19:50:00|252|251|253|252|255|254|252|251|18800
1611950100000|2021-01-29 19:55:00|254|253|254|253|254|253|253|252|10400
1611950400000|2021-01-29 20:00:00|255|254|253|252|255|254|253|252|19000
1611950700000|2021-01-29 20:05:00|252|251|253|252|253|252|252|251|35200
1611951000000|2021-01-29 20:10:00|252|251|254|253|255|254|252|251|50100
1611951300000|2021-01-29 20:15:00|253|252|256|255|257|256|253|252|55600
1611951600000|2021-01-29 20:20:00|255|254|256|255|256|255|255|254|53900
1611951900000|2021-01-29 20:25:00||254||255||255||254|36100
1611952200000|2021-01-29 20:30:00|257|256|256|255|257|256|256|255|110600
1611952500000|2021-01-29 20:35:00|257|256|253|252|257|256|253|252|61600
1611952800000|2021-01-29 20:40:00|254|253|249|247|254|253|248|247|139600
1611953100000|2021-01-29 20:45:00|248|248|251|250|252|251|248|246|102400
1611953400000|2021-01-29 20:50:00|250|249|247|246|250|249|247|246|170200
1611953700000|2021-01-29 20:55:00|246|245|245|242|248|246|243|241|358000
1612189800000|2021-02-01 14:30:00|246|241|246|245|249|247|244|241|333700
1612190100000|2021-02-01 14:35:00|245|244|246|245|248|247|244|243|140000
1612190400000|2021-02-01 14:40:00|247|246|247|246|248|247|246|245|119800
1612190700000|2021-02-01 14:45:00|246|245|244|243|248|246|243|242|58800
1612191000000|2021-02-01 14:50:00|243|242|241|240|244|243|241|240|96200
1612191300000|2021-02-01 14:55:00|240|239|240|239|241|239|239|238|96100
1612191600000|2021-02-01 15:00:00|239|238|237|236|239|238|237|236|95800
1612191900000|2021-02-01 15:05:00|236|235|239|238|239|238|236|235|101300
1612192200000|2021-02-01 15:10:00|238|237|234|232|238|237|233|232|104400
1612192500000|2021-02-01 15:15:00|233|233|232|231|235|234|232|231|74100
1612192800000|2021-02-01 15:20:00|231|230|231|230|231|230|231|230|64400
1612193100000|2021-02-01 15:25:00|232|231|234|233|235|234|232|231|67100
1612193400000|2021-02-01 15:30:00|235|234|236|235|236|235|234|233|56400
1612193700000|2021-02-01 15:35:00|235|234|236|235|238|237|234|233|102100
1612194000000|2021-02-01 15:40:00|235|234|235|234|236|235|235|234|32700
1612194300000|2021-02-01 15:45:00|234|233|234|233|235|234|234|233|32700
1612194600000|2021-02-01 15:50:00|233|232|232|231|233|232|232|231|71100
1612194900000|2021-02-01 15:55:00|||||||||12400
1612195200000|2021-02-01 16:00:00|231|230|232|231|232|231|231|230|141900
1612195500000|2021-02-01 16:05:00|231|230|234|233|236|235|231|230|79600
1612195800000|2021-02-01 16:10:00|235|234|234|233|235|234|233|232|102600
1612196100000|2021-02-01 16:15:00|235|234|234|233|236|235|234|233|26400
1612196400000|2021-02-01 16:20:00|235|234|236|235|236|235|234|233|11600
1612196700000|2021-02-01 16:25:00|235|234|238|237|238|237|235|234|66000
1612197000000|2021-02-01 16:30:00|237|236|237|235|237|236|235|234|60000
1612197300000|2021-02-01 16:35:00|236|236|236|235|237|236|236|235|21000
1612197600000|2021-02-01 16:40:00|237|236|237|236|238|237|236|235|37000
1612197900000|2021-02-01 16:45:00|238||237||238||237||9900
1612198200000|2021-02-01 16:50:00|238|237|237|236|238|237|237|236|22400
1612198500000|2021-02-01 16:55:00|238|237|237|236|238|237|237|236|7200
1612198800000|2021-02-01 17:00:00|238|237|237|236|238|237|236|235|39000
1612199100000|2021-02-01 17:05:00|||||||||200
1612199400000|2021-02-01 17:10:00|||||||||8500
1612199700000|2021-02-01 17:15:00|238|237|237|236|238|237|237|236|31000
1612200000000|2021-02-01 17:20:00|236|235|234|233|236|235|234|233|145700
1612200300000|2021-02-01 17:25:00|235|234|236|235|236|235|235|234|36500
1612200600000|2021-02-01 17:30:00|237|236|237|236|237|236|236|235|13800
1612200900000|2021-02-01 17:35:00|238|237|236|235|238|237|236|235|18400
1612201200000|2021-02-01 17:40:00|235|234|236|235|236|235|235|234|48200
1612201500000|2021-02-01 17:45:00|||||||||600
1612201800000|2021-02-01 17:50:00|237|236|238|237|238|237|237|236|38200
1612202100000|2021-02-01 17:55:00|237|236|238|237|238|237|237|236|40300
1612202400000|2021-02-01 18:00:00|237|236|238|237|238|237|237|236|3500
1612202700000|2021-02-01 18:05:00|||||||||63500
1612203000000|2021-02-01 18:10:00|||||||||23900
1612203300000|2021-02-01 18:15:00|237|236|237|236|237|236|237|236|13200
1612203600000|2021-02-01 18:20:00|238|237|238|237|238|237|237|236|17600
1612203900000|2021-02-01 18:25:00|237|236|237|236|238|237|237|236|12300
1612204200000|2021-02-01 18:30:00|236|235|236|235|236|235|236|235|14500
1612204500000|2021-02-01 18:35:00|237|236|236|235|237|236|236|235|7000
1612204800000|2021-02-01 18:40:00|237|236|237|236|237|236|236|235|7600
1612205100000|2021-02-01 18:45:00|238|237|237|236|238|237|237|236|16200
1612205400000|2021-02-01 18:50:00|238|237|238|237|238|237|238|237|37600
1612205700000|2021-02-01 18:55:00|237|236|237|236|237|236|237|236|6800
1612206000000|2021-02-01 19:00:00|236|235|237|236|237|236|236|235|11400
1612206300000|2021-02-01 19:05:00|236|235|237|236|237|236|236|235|38500
1612206600000|2021-02-01 19:10:00|238|237|238|237|238|237|238|237|17900
1612206900000|2021-02-01 19:15:00|||||||||1300
1612207200000|2021-02-01 19:20:00|||||||||5900
1612207500000|2021-02-01 19:25:00|||||||||20600
1612207800000|2021-02-01 19:30:00|||||||||13400
1612208100000|2021-02-01 19:35:00|237|236|237|236|237|236|237|236|68300
1612208400000|2021-02-01 19:40:00|238|237|238|237|238|237|237|236|23700
1612208700000|2021-02-01 19:45:00|||||||||7000
1612209000000|2021-02-01 19:50:00|||||||||1300
1612209300000|2021-02-01 19:55:00|237|236|238|237|238|237|237|236|34700
1612209600000|2021-02-01 20:00:00|||||||||6600
1612209900000|2021-02-01 20:05:00|239|238|239|238|240|239|239|238|120200
1612210200000|2021-02-01 20:10:00|240|239|239|238|240|239|239|238|26400
1612210500000|2021-02-01 20:15:00|||||||||9400
1612210800000|2021-02-01 20:20:00|240|239|240|239|240|239|240|239|16700
1612211100000|2021-02-01 20:25:00|||||||||11800
1612211400000|2021-02-01 20:30:00|239|238|239|238|240|239|239|238|43700
1612211700000|2021-02-01 20:35:00|240|239|240|239|240|239|239|238|75800
1612212000000|2021-02-01 20:40:00|||||||||1100
1612212300000|2021-02-01 20:45:00|239|238|239|238|239|238|239|238|27600
1612212600000|2021-02-01 20:50:00|238|237|239|238|239|238|238|237|61200
1612212900000|2021-02-01 20:55:00|240|239|241|240|241|240|240|239|166000
1612276200000|2021-02-02 14:30:00|255|254|254|252|257|255|247|245|234600
1612276500000|2021-02-02 14:35:00|253|253|255|253|256|254|253|251|84400
1612276800000|2021-02-02 14:40:00|254|254|252|251|256|254|251|250|108100
1612277100000|2021-02-02 14:45:00|251|250|251|250|254|253|251|250|54300
1612277400000|2021-02-02 14:50:00|252|251|255|254|255|254|249|248|128100
1612277700000|2021-02-02 14:55:00|256|255|257|256|258|257|255|254|125500
1612278000000|2021-02-02 15:00:00|258|257|257|256|259|258|257|256|192200
1612278300000|2021-02-02 15:05:00|256|255|256|255|258|257|256|255|105700
1612278600000|2021-02-02 15:10:00|255|254|254|253|255|254|252|251|52000
1612278900000|2021-02-02 15:15:00|255|254|258|257|258|257|255|253|85900
1612279200000|2021-02-02 15:20:00|257|256|258|257|258|257|257|255|33100
1612279500000|2021-02-02 15:25:00|257|256|256|255|258|257|256|255|54200
1612279800000|2021-02-02 15:30:00|257|254|257|256|257|256|255|254|36600
1612280100000|2021-02-02 15:35:00|258|255|257|256|258|257|256|255|56600
1612280400000|2021-02-02 15:40:00|256|255|255|254|256|255|255|254|23800
1612280700000|2021-02-02 15:45:00|254|253|254|253|254|253|254|253|17700
1612281000000|2021-02-02 15:50:00|253|252|253|252|253|252|253|252|113400
1612281300000|2021-02-02 15:55:00|254|253|254|253|255|254|254|253|39000
1612281600000|2021-02-02 16:00:00|255|254|256|255|256|255|255|254|40000
1612281900000|2021-02-02 16:05:00|255|254|255|254|255|254|254|253|22800
1612282200000|2021-02-02 16:10:00|254|253|256|255|256|255|254|253|16300
1612282500000|2021-02-02 16:15:00|257|256|257|256|257|256|255|254|28300
1612282800000|2021-02-02 16:20:00|256|255|257|256|257|256|256|255|8900
1612283100000|2021-02-02 16:25:00|258|257|258|257|258|257|257|256|49400
1612283400000|2021-02-02 16:30:00|259|258|259|258|259|258|258|257|107200
1612283700000|2021-02-02 16:35:00|258|257|259|258|260|259|258|257|41300
1612284000000|2021-02-02 16:40:00|260|259|262|261|262|261|258|257|196600
1612284300000|2021-02-02 16:45:00|261|260|263|262|264|263|261|260|127200
1612284600000|2021-02-02 16:50:00|264|263|265|264|265|264|263|262|195700
1612284900000|2021-02-02 16:55:00|266|265|267|266|267|266|265|264|101700
1612285200000|2021-02-02 17:00:00|266|265|265|264|268|267|265|263|88300
1612285500000|2021-02-02 17:05:00|264|263|265|264|265|264|261|260|145600
1612285800000|2021-02-02 17:10:00|264|263|261|260|264|263|260|259|184200
1612286100000|2021-02-02 17:15:00|260|259|261|260|261|260|260|259|26100
1612286400000|2021-02-02 17:20:00|260|259|258|257|260|259|257|256|38300
1612286700000|2021-02-02 17:25:00|259|258|262|260|262|261|259|258|24700
1612287000000|2021-02-02 17:30:00|261|261|261|260|262|261|261|260|34000
1612287300000|2021-02-02 17:35:00|262|261|261|260|262|261|261|260|12000
1612287600000|2021-02-02 17:40:00|262|261|262|261|263|262|261|260|16500
1612287900000|2021-02-02 17:45:00|261|260|261|260|262|261|261|260|6300
1612288200000|2021-02-02 17:50:00|||||||||9900
1612288500000|2021-02-02 17:55:00|||||||||24000
1612288800000|2021-02-02 18:00:00|||||||||14900
1612289100000|2021-02-02 18:05:00|262|261|262|261|262|261|262|261|23400
1612289400000|2021-02-02 18:10:00|263|262|262|261|263|262|262|261|20500
1612289700000|2021-02-02 18:15:00|263|262|263|262|263|262|263|262|55500
1612290000000|2021-02-02 18:20:00|264|263|264|263|264|263|264|263|102700
1612290300000|2021-02-02 18:25:00|||||||||25700
1612290600000|2021-02-02 18:30:00|265|264|266|265|266|265|264|263|126500
1612290900000|2021-02-02 18:35:00|265|264|266|264|266|265|265|264|19100
1612291200000|2021-02-02 18:40:00|265|265|266|265|267|266|265|265|69000
1612291500000|2021-02-02 18:45:00|||||||||1100
1612291800000|2021-02-02 18:50:00|267|266|267|266|267|266|266|265|48700
1612292100000|2021-02-02 18:55:00|268|267|268|267|268|267|267|266|64300
1612292400000|2021-02-02 19:00:00|267|266|268|267|268|267|267|266|22200
1612292700000|2021-02-02 19:05:00|269|268|269|268|270|269|269|268|58400
1612293000000|2021-02-02 19:10:00|268|267|267|266|268|267|267|266|47900
1612293300000|2021-02-02 19:15:00|268|267|268|267|269|268|268|267|7400
1612293600000|2021-02-02 19:20:00|269|268|269|268|269|268|268|267|23600
1612293900000|2021-02-02 19:25:00|268|267|268|267|268|267|268|267|26400
1612294200000|2021-02-02 19:30:00|269|268|269|268|269|268|268|267|32900
1612294500000|2021-02-02 19:35:00|268|267|268|267|270|269|268|267|32000
1612294800000|2021-02-02 19:40:00|269|268|268|267|270|269|268|267|38000
1612295100000|2021-02-02 19:45:00|||||||||32800
1612295400000|2021-02-02 19:50:00|269|268|269|268|269|268|268|268|52000
1612295700000|2021-02-02 19:55:00|270|269|270|269|270|269|269|268|52900
1612296000000|2021-02-02 20:00:00|271|270|273|272|273|272|270|269|175500
1612296300000|2021-02-02 20:05:00|274|273|276|275|276|275|274|273|81400
1612296600000|2021-02-02 20:10:00|275|274|271|270|276|275|271|270|136100
1612296900000|2021-02-02 20:15:00|272|271|272|270|273|272|271|270|42200
1612297200000|2021-02-02 20:20:00|271|271|271|270|272|271|270|269|122000
1612297500000|2021-02-02 20:25:00|270|269|269|268|271|270|269|268|34900
1612297800000|2021-02-02 20:30:00|268|267|268|267|268|267|267|266|50500
1612298100000|2021-02-02 20:35:00|269|268|270|269|271|270|269|268|31400
1612298400000|2021-02-02 20:40:00|269|268|268|267|270|269|268|267|58700
1612298700000|2021-02-02 20:45:00|267|266|271|270|271|270|267|266|101100
1612299000000|2021-02-02 20:50:00|270|269|271|270|273|272|270|269|116800
1612299300000|2021-02-02 20:55:00|270|269|271|270|272|271|270|268|118400
1612362600000|2021-02-03 14:30:00|282|281|282|280|283|281|279|278|163300
1612362900000|2021-02-03 14:35:00|281|281|280|279|282|281|279|278|131900
1612363200000|2021-02-03 14:40:00|279|278|277|276|281|280|277|275|91000
1612363500000|2021-02-03 14:45:00|278|277|279|278|280|279|277|276|46200
1612363800000|2021-02-03 14:50:00|280|279|284|283|285|284|279|278|212800
1612364100000|2021-02-03 14:55:00|283|282|285|283|285|284|283|282|54800
1612364400000|2021-02-03 15:00:00|284|284|284|283|285|284|284|283|62100
1612364700000|2021-02-03 15:05:00|285|284|284|283|285|284|284|283|45600
1612365000000|2021-02-03 15:10:00|285|284|282|281|285|284|282|281|66900
1612365300000|2021-02-03 15:15:00|283|282|282|281|284|283|282|281|31700
1612365600000|2021-02-03 15:20:00|281|280|284|283|284|283|281|280|82900
1612365900000|2021-02-03 15:25:00|283|282|284|283|285|284|283|282|62400
1612366200000|2021-02-03 15:30:00|283|282|285|284|285|284|283|282|165200
1612366500000|2021-02-03 15:35:00|284|283|285|284|285|284|284|282|78800
1612366800000|2021-02-03 15:40:00|284|283|285|284|285|284|284|283|36200
1612367100000|2021-02-03 15:45:00|284|283|285|284|285|284|284|283|27300
1612367400000|2021-02-03 15:50:00|284|283|285|284|285|284|284|283|89100
1612367700000|2021-02-03 15:55:00|284|283|285|284|285|284|284|283|32200
1612368000000|2021-02-03 16:00:00|284|283|287|286|287|286|284|283|203300
1612368300000|2021-02-03 16:05:00|286|285|286|285|286|285|286|285|45800
1612368600000|2021-02-03 16:10:00|287|286|286|285|287|286|286|285|58900
1612368900000|2021-02-03 16:15:00|285|284|287|286|287|286|285|284|44800
1612369200000|2021-02-03 16:20:00|286|285|287|286|287|286|286|285|44700
1612369500000|2021-02-03 16:25:00|288|287|288|287|288|287|287|286|95700
1612369800000|2021-02-03 16:30:00|287|286|287|286|287|287|286|285|30200
1612370100000|2021-02-03 16:35:00|288|287|288|287|288|287|288|287|84800
1612370400000|2021-02-03 16:40:00|||||||||18800
1612370700000|2021-02-03 16:45:00|||||||||26200
1612371000000|2021-02-03 16:50:00|287|286|288|287|288|287|287|286|84300
1612371300000|2021-02-03 16:55:00|289|288|288|287|289|288|288|287|28000
1612371600000|2021-02-03 17:00:00|||||||||20400
1612371900000|2021-02-03 17:05:00|289|288|289|288|289|288|288|287|34800
1612372200000|2021-02-03 17:10:00|288|287|288|287|289|288|288|287|21900
1612372500000|2021-02-03 17:15:00|||||||||8600
1612372800000|2021-02-03 17:20:00|287|286|288|287|288|287|287|286|23300
1612373100000|2021-02-03 17:25:00|||||||||25600
1612373400000|2021-02-03 17:30:00|287|286|287|286|287|286|286|285|10500
1612373700000|2021-02-03 17:35:00|286|285|287|286|288|287|286|285|39400
1612374000000|2021-02-03 17:40:00|288|287|287|286|288|287|287|286|16500
1612374300000|2021-02-03 17:45:00|286|285|286|285|286|285|286|285|23500
1612374600000|2021-02-03 17:50:00|287|286|287|286|287|286|286|285|31400
1612374900000|2021-02-03 17:55:00|286|285|286|285|287|286|286|285|16300
1612375200000|2021-02-03 18:00:00|||||||||22900
1612375500000|2021-02-03 18:05:00|287|286|287|286|287|286|286|285|32700
1612375800000|2021-02-03 18:10:00|288|287|287|286|288|287|287|286|67200
1612376100000|2021-02-03 18:15:00|288|287|287|286|288|287|286|285|12000
1612376400000|2021-02-03 18:20:00|286|285|287|286|287|286|286|285|11100
1612376700000|2021-02-03 18:25:00|||||||||13800
1612377000000|2021-02-03 18:30:00|||||||||20200
1612377300000|2021-02-03 18:35:00|288|287|287|286|288|287|287|286|52600
1612377600000|2021-02-03 18:40:00|288|287|287|286|288|287|287|286|10900
1612377900000|2021-02-03 18:45:00|||||||||8200
1612378200000|2021-02-03 18:50:00|||||||||1800
1612378500000|2021-02-03 18:55:00|288|287|287|286|288|287|287|286|26900
1612378800000|2021-02-03 19:00:00|286|285|287|286|287|286|286|285|28000
1612379100000|2021-02-03 19:05:00|286|285|286|285|287|285|286|285|10000
1612379400000|2021-02-03 19:10:00|287|286|287|286|287|286|286|285|15600
1612379700000|2021-02-03 19:15:00|286|285|285|284|286|285|285|284|36000
1612380000000|2021-02-03 19:20:00|284|283|283|282|284|283|282|281|156600
1612380300000|2021-02-03 19:25:00|282|281|283|282|284|283|282|281|38500
1612380600000|2021-02-03 19:30:00|284||283||284||283||4600
1612380900000|2021-02-03 19:35:00|282|281|282|281|284|283|282|281|44900
1612381200000|2021-02-03 19:40:00|||||||||43300
1612381500000|2021-02-03 19:45:00|283|282|283|282|283|282|282|281|19900
1612381800000|2021-02-03 19:50:00|282|281|282|281|283|282|282|281|4100
1612382100000|2021-02-03 19:55:00|281|280|282|281|282|281|281|280|30500
1612382400000|2021-02-03 20:00:00|281|280|280|279|282|281|280|279|47600
1612382700000|2021-02-03 20:05:00|279|278|279|278|280|279|279|278|83700
1612383000000|2021-02-03 20:10:00|||||||||112400
1612383300000|2021-02-03 20:15:00|280|279|280|279|281|280|280|278|35300
1612383600000|2021-02-03 20:20:00|279|278|280|279|280|279|279|278|35400
1612383900000|2021-02-03 20:25:00|279|278|279|278|280|279|279|278|49900
1612384200000|2021-02-03 20:30:00|280|279|279|278|280|279|279|278|23300
1612384500000|2021-02-03 20:35:00|||||||||16300
1612384800000|2021-02-03 20:40:00|280|279|280|279|280|279|280|279|55600
1612385100000|2021-02-03 20:45:00|279|278|279|278|279|278|279|278|16100
1612385400000|2021-02-03 20:50:00|280|279|282|281|282|281|280|279|91200
1612385700000|2021-02-03 20:55:00|283|282|285|283|285|284|282|281|91500
1612449000000|2021-02-04 14:30:00|292|287|289|288|292|291|287|286|171600
1612449300000|2021-02-04 14:35:00|288|287|287|286|288|287|286|285|87200
1612449600000|2021-02-04 14:40:00|288|285|283|282|288|285|283|282|109400
1612449900000|2021-02-04 14:45:00|284|283|282|281|284|283|282|281|114900
1612450200000|2021-02-04 14:50:00|283|282|281|280|284|283|281|280|177200
1612450500000|2021-02-04 14:55:00|282|281|282|281|283|282|281|280|116800
1612450800000|2021-02-04 15:00:00|281|280|283|282|283|282|281|280|34100
1612451100000|2021-02-04 15:05:00|282|281|281|280|283|282|281|280|51600
1612451400000|2021-02-04 15:10:00|280|279|278|277|280|279|277|276|193300
1612451700000|2021-02-04 15:15:00|279|278|280|279|281|280|278|278|23100
1612452000000|2021-02-04 15:20:00|279|278|279|278|280|279|279|278|91500
1612452300000|2021-02-04 15:25:00|278|277|279|278|279|278|278|277|55600
1612452600000|2021-02-04 15:30:00|278|277|278|277|279|278|278|277|47500
1612452900000|2021-02-04 15:35:00|277|276|277|276|278|277|277|276|47400
1612453200000|2021-02-04 15:40:00|278|277|278|277|278|277|277|276|35600
1612453500000|2021-02-04 15:45:00|277|276|277|276|277|276|277|276|30200
1612453800000|2021-02-04 15:50:00|276|275|277|276|277|276|276|275|73500
1612454100000|2021-02-04 15:55:00|278|277|278|277|278|277|278|277|21400
1612454400000|2021-02-04 16:00:00|277|276|277|276|278|277|277|276|16200
1612454700000|2021-02-04 16:05:00|278|277|279|278|279|278|278|277|27000
1612455000000|2021-02-04 16:10:00|278|277|278|277|278|277|277|276|26600
1612455300000|2021-02-04 16:15:00|277|276|277|276|277|276|276|275|30400
1612455600000|2021-02-04 16:20:00|278|277|278|277|278|277|278|277|10800
1612455900000|2021-02-04 16:25:00|279|278|279|278|279|278|278|278|16600
1612456200000|2021-02-04 16:30:00|||||||||14300
1612456500000|2021-02-04 16:35:00|280|279|280|279|280|279|280|279|22000
1612456800000|2021-02-04 16:40:00|279|278|279|278|280|279|279|278|14800
1612457100000|2021-02-04 16:45:00|280|279|282|281|282|281|280|279|98300
1612457400000|2021-02-04 16:50:00|281|280|281|280|281|280|280|279|28700
1612457700000|2021-02-04 16:55:00|||||||||46700
1612458000000|2021-02-04 17:00:00|282|281|282|281|282|281|282|281|62800
1612458300000|2021-02-04 17:05:00|281|280|277|276|281|280|277|276|93100
1612458600000|2021-02-04 17:10:00|278|277|278|277|278|277|277|276|35200
1612458900000|2021-02-04 17:15:00|||||||||11600
1612459200000|2021-02-04 17:20:00|279|278|281|280|281|280|279|278|25300
1612459500000|2021-02-04 17:25:00|280|279|280|279|280|280|280|279|1400
1612459800000|2021-02-04 17:30:00|279|278|280|279|280|279|279|278|30700
1612460100000|2021-02-04 17:35:00|281|280|280|279|281|280|280|279|27600
1612460400000|2021-02-04 17:40:00|279|278|279|278|279|278|279|278|14600
1612460700000|2021-02-04 17:45:00|280|279|280|279|280|279|279|278|13900
1612461000000|2021-02-04 17:50:00|279|278|279|278|279|278|279|278|5700
1612461300000|2021-02-04 17:55:00|280|279|280|278|280|279|279|278|8000
1612461600000|2021-02-04 18:00:00|279||279||279||279||1400
1612461900000|2021-02-04 18:05:00|||||||||1600
1612462200000|2021-02-04 18:10:00|||||||||46900
1612462500000|2021-02-04 18:15:00|280|279|280|279|280|279|280|279|28100
1612462800000|2021-02-04 18:20:00|281|280|281|280|281|280|280|279|43900
1612463100000|2021-02-04 18:25:00|||||||||2000
1612463400000|2021-02-04 18:30:00|280|279|281|280|281|280|280|279|26200
1612463700000|2021-02-04 18:35:00|280|279|281|280|281|280|280|279|10400
1612464000000|2021-02-04 18:40:00|282|281|281|280|282|281|281|280|31400
1612464300000|2021-02-04 18:45:00|280|279|280|279|280|279|280|279|17700
1612464600000|2021-02-04 18:50:00|||||||||5900
1612464900000|2021-02-04 18:55:00|279|278|280|279|280|279|279|278|29500
1612465200000|2021-02-04 19:00:00|||||||||13300
1612465500000|2021-02-04 19:05:00|||||||||9900
1612465800000|2021-02-04 19:10:00|279|278|280|279|280|279|279|278|86200
1612466100000|2021-02-04 19:15:00|279|278|279|278|280|279|279|278|62700
1612466400000|2021-02-04 19:20:00|278|277|279|278|279|278|277|276|124600
1612466700000|2021-02-04 19:25:00|278|277|279|278|279|278|278|277|11000
1612467000000|2021-02-04 19:30:00|278|277|278|277|279|277|278|277|35800
1612467300000|2021-02-04 19:35:00|277|276|277|276|278|277|277|276|41800
1612467600000|2021-02-04 19:40:00|||||||||9200
1612467900000|2021-02-04 19:45:00|278|277|277|276|278|277|277|276|109100
1612468200000|2021-02-04 19:50:00|278|277|277|276|278|277|277|276|26500
1612468500000|2021-02-04 19:55:00|278|277|280|279|280|279|277|276|21300
1612468800000|2021-02-04 20:00:00|279|278|279|278|279|278|278|277|25700
1612469100000|2021-02-04 20:05:00|280|279|279|278|280|279|279|278|39400
1612469400000|2021-02-04 20:10:00|280|279|280|278|280|279|279|278|55400
1612469700000|2021-02-04 20:15:00|279|279|279|277|279|279|279|277|18300
1612470000000|2021-02-04 20:20:00|278|278|278|277|278|278|278|277|8100
1612470300000|2021-02-04 20:25:00|279|278|278|277|279|278|278|277|36300
1612470600000|2021-02-04 20:30:00|279|278|278|277|279|278|278|277|37100
1612470900000|2021-02-04 20:35:00|279|278|278|277|279|278|277|276|55300
1612471200000|2021-02-04 20:40:00|||||||||20800
1612471500000|2021-02-04 20:45:00|277|276|277|276|277|276|277|276|47500
1612471800000|2021-02-04 20:50:00|278|277|278|277|279|278|278|277|123600
1612472100000|2021-02-04 20:55:00|279|278|282|278|282|281|278|277|437200
1612535400000|2021-02-05 14:30:00|288|285|284|283|288|287|283|282|73600
1612535700000|2021-02-05 14:35:00|285|282|286|285|286|285|285|282|180100
1612536000000|2021-02-05 14:40:00|287|286|286|285|287|286|286|285|107900
1612536300000|2021-02-05 14:45:00|287|286|284|283|287|286|284|283|105000
1612536600000|2021-02-05 14:50:00|285|282|285|284|286|284|284|282|34000
1612536900000|2021-02-05 14:55:00|284|283|284|283|285|284|283|282|70400
1612537200000|2021-02-05 15:00:00|283|282|282|281|283|282|282|281|69800
1612537500000|2021-02-05 15:05:00|281|280|281|280|282|281|280|279|84600
1612537800000|2021-02-05 15:10:00|280|279|280|279|280|279|280|279|17300
1612538100000|2021-02-05 15:15:00|281|280|280|279|281|280|279|278|55000
1612538400000|2021-02-05 15:20:00|281|278|281|280|281|280|281|278|39800
1612538700000|2021-02-05 15:25:00|280|279|280|279|281|280|280|279|22100
1612539000000|2021-02-05 15:30:00|281|280|280|279|281|280|280|279|39400
1612539300000|2021-02-05 15:35:00|281|280|281|280|281|280|280|279|35500
1612539600000|2021-02-05 15:40:00|||||||||15100
1612539900000|2021-02-05 15:45:00|280|279|280|279|280|279|280|279|31400
1612540200000|2021-02-05 15:50:00|281|280|280|279|281|280|280|279|56200
1612540500000|2021-02-05 15:55:00|||||||||10500
1612540800000|2021-02-05 16:00:00|||||||||12000
1612541100000|2021-02-05 16:05:00|||||||||12600
1612541400000|2021-02-05 16:10:00|279|278|280|279|280|279|279|278|56100
1612541700000|2021-02-05 16:15:00|||||||||9500
1612542000000|2021-02-05 16:20:00|281|280|280|279|281|280|280|279|44700
1612542300000|2021-02-05 16:25:00|281|280|281|280|281|280|281|279|20200
1612542600000|2021-02-05 16:30:00|280|279|281|280|281|280|280|279|17200
1612542900000|2021-02-05 16:35:00|282|281|282|281|282|281|281|280|45300
1612543200000|2021-02-05 16:40:00|||||||||21200
1612543500000|2021-02-05 16:45:00|281|280|282|281|282|281|281|280|22400
1612543800000|2021-02-05 16:50:00|281|280|281|280|281|280|281|280|17200
1612544100000|2021-02-05 16:55:00|282|281|282|281|282|281|281|280|22900
1612544400000|2021-02-05 17:00:00|281|280|280|279|282|280|280|279|55200
1612544700000|2021-02-05 17:05:00|||||||||5400
1612545000000|2021-02-05 17:10:00|||||||||2600
1612545300000|2021-02-05 17:15:00|281|280|281|280|281|280|281|280|17700
1612545600000|2021-02-05 17:20:00|280|279|280|279|280|279|280|279|3800
1612545900000|2021-02-05 17:25:00|||||||||8200
1612546200000|2021-02-05 17:30:00|||||||||15300
1612546500000|2021-02-05 17:35:00|281|280|281|280|281|280|281|280|13700
1612546800000|2021-02-05 17:40:00|||||||||2400
1612547100000|2021-02-05 17:45:00|282|281|282|281|282|281|282|281|36300
1612547400000|2021-02-05 17:50:00|281|280|280|279|281|280|280|279|27300
1612547700000|2021-02-05 17:55:00|||||||||2000
1612548000000|2021-02-05 18:00:00|281|280|281|280|281|280|281|280|43100
1612548300000|2021-02-05 18:05:00|282|281|281|280|282|281|281|280|24800
1612548600000|2021-02-05 18:10:00|282|281|282|281|282|281|281|280|13800
1612548900000|2021-02-05 18:15:00|281|280|282|281|282|281|281|280|24200
1612549200000|2021-02-05 18:20:00||280||280||280||280|47500
1612549500000|2021-02-05 18:25:00|281|281|282|281|282|281|281|281|17500
1612549800000|2021-02-05 18:30:00|281|280|281|280|281|281|281|280|10300
1612550100000|2021-02-05 18:35:00|||||||||5000
1612550400000|2021-02-05 18:40:00|280|279|281|280|281|280|280|279|21500
1612550700000|2021-02-05 18:45:00|280|279|281|280|281|280|280|279|35200
1612551000000|2021-02-05 18:50:00|||||||||1200
1612551300000|2021-02-05 18:55:00|280|279|280|279|281|280|280|279|69700
1612551600000|2021-02-05 19:00:00|281|280|281|280|281|280|281|280|46900
1612551900000|2021-02-05 19:05:00|280|279|280|279|281|280|280|279|37600
1612552200000|2021-02-05 19:10:00|||||||||11700
1612552500000|2021-02-05 19:15:00|281|280|281|280|281|280|281|280|100100
1612552800000|2021-02-05 19:20:00|280|279|280|279|281|280|280|279|75700
1612553100000|2021-02-05 19:25:00|281|280|281|279|281|280|280|279|10700
1612553400000|2021-02-05 19:30:00|280|280|280|279|280|280|280|279|30000
1612553700000|2021-02-05 19:35:00|||||||||2100
1612554000000|2021-02-05 19:40:00|||||||||13600
1612554300000|2021-02-05 19:45:00|||||||||700
1612554600000|2021-02-05 19:50:00|||||||||17900
1612554900000|2021-02-05 19:55:00|||||||||4900
1612555200000|2021-02-05 20:00:00|||||||||4900
1612555500000|2021-02-05 20:05:00|||||||||10600
1612555800000|2021-02-05 20:10:00|279|278|279|278|280|278|279|278|25600
1612556100000|2021-02-05 20:15:00|280|279|280|278|280|279|279|278|3400
1612556400000|2021-02-05 20:20:00|279|279|280|279|280|279|279|279|6100
1612556700000|2021-02-05 20:25:00|279|278|279|278|280|279|279|278|21400
1612557000000|2021-02-05 20:30:00|280|279|281|280|281|280|280|279|104800
1612557300000|2021-02-05 20:35:00|||||||||28100
1612557600000|2021-02-05 20:40:00|280|279|280|279|280|279|280|279|34100
1612557900000|2021-02-05 20:45:00|279|278|280|279|280|279|279|278|53000
1612558200000|2021-02-05 20:50:00|279|278|279|278|280|279|279|278|74200
1612558500000|2021-02-05 20:55:00|280|279|280|278|280|279|279|278|162000
1612794600000|2021-02-08 14:30:00|308|307|305|304|313|312|303|302|711900
1612794900000|2021-02-08 14:35:00|306|305|304|303|307|306|304|303|233500
1612795200000|2021-02-08 14:40:00|303|302|307|306|308|307|303|302|255100
1612795500000|2021-02-08 14:45:00|306|305|305|303|307|306|304|303|117000
1612795800000|2021-02-08 14:50:00|304|304|306|305|306|305|303|302|184900
1612796100000|2021-02-08 14:55:00|305|304|305|304|307|305|304|302|135900
1612796400000|2021-02-08 15:00:00|304|303|305|304|305|304|304|303|175800
1612796700000|2021-02-08 15:05:00|304|303|307|306|307|306|304|303|159900
1612797000000|2021-02-08 15:10:00|308|307|305|304|308|307|305|304|200700
1612797300000|2021-02-08 15:15:00|304|303|303|302|305|304|303|302|147200
1612797600000|2021-02-08 15:20:00|304|303|303|302|304|303|303|302|60300
1612797900000|2021-02-08 15:25:00|302|301|303|302|303|302|302|301|189100
1612798200000|2021-02-08 15:30:00|302|301|302|301|303|302|302|301|66000
1612798500000|2021-02-08 15:35:00|303|302|303|302|303|302|302|301|106500
1612798800000|2021-02-08 15:40:00|304|303|304|303|305|304|304|303|59100
1612799100000|2021-02-08 15:45:00|305|304|306|305|306|305|305|304|104000
1612799400000|2021-02-08 15:50:00|305|304|305|304|305|304|305|304|45100
1612799700000|2021-02-08 15:55:00|304|303|305|304|305|304|304|303|46300
1612800000000|2021-02-08 16:00:00|||||||||20900
1612800300000|2021-02-08 16:05:00|306|305|305|304|306|305|305|304|95400
1612800600000|2021-02-08 16:10:00|306|305|305|304|306|305|304|303|82600
1612800900000|2021-02-08 16:15:00|304|303|305|304|305|304|304|303|98600
1612801200000|2021-02-08 16:20:00|306|305|304|303|306|305|304|303|61400
1612801500000|2021-02-08 16:25:00|305|304|305|304|305|304|305|304|38400
1612801800000|2021-02-08 16:30:00|306|305|305|304|306|305|305|304|128800
1612802100000|2021-02-08 16:35:00|304|303|304|303|304|303|304|303|43600
1612802400000|2021-02-08 16:40:00|305|304|305|304|305|304|304|303|33300
1612802700000|2021-02-08 16:45:00|304|303|305|304|305|304|304|303|31200
1612803000000|2021-02-08 16:50:00|304|303|305|304|305|304|304|303|52100
1612803300000|2021-02-08 16:55:00|||||||||27000
1612803600000|2021-02-08 17:00:00|304|303|304|303|305|304|304|303|44900
1612803900000|2021-02-08 17:05:00|303|302|302|301|303|302|302|301|148900
1612804200000|2021-02-08 17:10:00|||||||||86800
1612804500000|2021-02-08 17:15:00|301|300|301|300|301|300|301|300|86900
1612804800000|2021-02-08 17:20:00|||||||||30500
1612805100000|2021-02-08 17:25:00|302|301|303|302|303|302|301|300|93900
1612805400000|2021-02-08 17:30:00|302|301|303|302|303|302|302|301|47900
1612805700000|2021-02-08 17:35:00|302|301|299|298|303|301|299|298|282500
1612806000000|2021-02-08 17:40:00|298|297|298|297|299|298|298|297|37100
1612806300000|2021-02-08 17:45:00|299|298|299|298|299|298|298|297|44900
1612806600000|2021-02-08 17:50:00|298|297|297|296|299|298|297|296|98900
1612806900000|2021-02-08 17:55:00|296|295|296|295|298|297|296|295|66200
1612807200000|2021-02-08 18:00:00|297|296|298|297|298|297|297|296|46400
1612807500000|2021-02-08 18:05:00|297|296|297|296|298|297|297|296|54800
1612807800000|2021-02-08 18:10:00|298|297|298|297|298|297|297|297|30600
1612808100000|2021-02-08 18:15:00|299|298|299|298|300|299|299|297|35300
1612808400000|2021-02-08 18:20:00|300|299|300|299|300|299|299|298|28500
1612808700000|2021-02-08 18:25:00|299|298|300|299|300|299|299|298|23000
1612809000000|2021-02-08 18:30:00|299|298|300|299|300|299|299|298|22100
1612809300000|2021-02-08 18:35:00|299|298|300|299|300|299|299|298|11300
1612809600000|2021-02-08 18:40:00|299|298|298|297|300|299|298|297|58000
1612809900000|2021-02-08 18:45:00|299|298|298|297|299|298|297|296|19100
1612810200000|2021-02-08 18:50:00|297|296|298|297|298|297|297|296|19100
1612810500000|2021-02-08 18:55:00|297|296|299|298|299|298|297|296|31800
1612810800000|2021-02-08 19:00:00|300|299|299|298|300|299|299|298|17600
1612811100000|2021-02-08 19:05:00|300|299|299|298|300|299|299|298|52800
1612811400000|2021-02-08 19:10:00|300|299|296|295|300|299|296|295|98100
1612811700000|2021-02-08 19:15:00|297||296||297||296||25600
1612812000000|2021-02-08 19:20:00|297|296|296|295|297|296|296|295|84700
1612812300000|2021-02-08 19:25:00|297|296|297|296|297|296|296|295|35700
1612812600000|2021-02-08 19:30:00|296|295|296|295|296|295|296|295|22500
1612812900000|2021-02-08 19:35:00|297|296|297|296|297|296|296|295|46600
1612813200000|2021-02-08 19:40:00|296|295|297|296|297|296|296|295|21100
1612813500000|2021-02-08 19:45:00|296|295|297|296|297|296|296|295|44200
1612813800000|2021-02-08 19:50:00|298|297|298|297|298|297|297|296|55500
1612814100000|2021-02-08 19:55:00|297|296|299|298|299|298|297|296|41100
1612814400000|2021-02-08 20:00:00|298|297|299|298|299|298|298|297|62000
1612814700000|2021-02-08 20:05:00|||||||||9500
1612815000000|2021-02-08 20:10:00|||||||||13000
1612815300000|2021-02-08 20:15:00|298|297|297|296|298|297|296|295|62300
1612815600000|2021-02-08 20:20:00|298|297|297|296|298|297|297|296|19800
1612815900000|2021-02-08 20:25:00|298|297|299|298|299|298|297|296|46800
1612816200000|2021-02-08 20:30:00|300|299|300|298|300|299|299|298|69500
1612816500000|2021-02-08 20:35:00|299||299||300||299||33400
1612816800000|2021-02-08 20:40:00|300|299|299|298|300|299|299|298|56300
1612817100000|2021-02-08 20:45:00|300|299|300|299|300|299|299|298|185700
1612817400000|2021-02-08 20:50:00|299|298|299|298|300|299|299|298|90300
1612817700000|2021-02-08 20:55:00|300|299|300|299|300|299|299|298|138100
1612881000000|2021-02-09 14:30:00|310|308|308|307|310|309|308|307|335400
1612881300000|2021-02-09 14:35:00|309|308|309|308|309|308|308|307|129200
1612881600000|2021-02-09 14:40:00|308|307|308|307|310|309|308|307|141000
1612881900000|2021-02-09 14:45:00|309|308|309|308|309|308|309|308|62900
1612882200000|2021-02-09 14:50:00|310|309|309|308|310|309|309|308|160300
1612882500000|2021-02-09 14:55:00|310|309|310|309|310|309|309|308|85800
1612882800000|2021-02-09 15:00:00|309|308|309|308|310|309|308|307|97400
1612883100000|2021-02-09 15:05:00|308|307|309|308|310|309|308|307|129900
1612883400000|2021-02-09 15:10:00|310|309|310|309|310|309|309|308|141800
1612883700000|2021-02-09 15:15:00|309|308|309|308|310|309|309|308|126600
1612884000000|2021-02-09 15:20:00|310|309|310|309|310|309|310|309|61500
1612884300000|2021-02-09 15:25:00|||||||||35800
1612884600000|2021-02-09 15:30:00|311|310|311|310|311|310|311|310|86100
1612884900000|2021-02-09 15:35:00|312|311|313|312|313|312|312|311|290400
1612885200000|2021-02-09 15:40:00|312|311|314|313|314|313|312|311|133800
1612885500000|2021-02-09 15:45:00|||||||||243700
1612885800000|2021-02-09 15:50:00|315|314|314|313|315|314|314|313|112400
1612886100000|2021-02-09 15:55:00|315|314|315|314|315|314|314|313|100400
1612886400000|2021-02-09 16:00:00|316|315|317|316|317|316|315|314|123900
1612886700000|2021-02-09 16:05:00|318|317|318|317|319|318|317|316|238400
1612887000000|2021-02-09 16:10:00|319|318|319|318|320|319|318|317|103800
1612887300000|2021-02-09 16:15:00|318|317|313|312|319|318|313|312|191800
1612887600000|2021-02-09 16:20:00|314|313|314|313|314|313|312|311|132900
1612887900000|2021-02-09 16:25:00|313|312|313|312|313|312|312|311|60800
1612888200000|2021-02-09 16:30:00|312|311|313|312|313|312|312|311|48300
1612888500000|2021-02-09 16:35:00|314|313|316|315|316|315|313|312|57800
1612888800000|2021-02-09 16:40:00|315|314|314|313|315|314|314|313|42600
1612889100000|2021-02-09 16:45:00|315|314|317|316|317|316|315|314|44100
1612889400000|2021-02-09 16:50:00|||||||||23800
1612889700000|2021-02-09 16:55:00|316|315|316|315|316|315|315|314|86400
1612890000000|2021-02-09 17:00:00|315|314|316|315|316|315|315|314|20300
1612890300000|2021-02-09 17:05:00|||||||||5600
1612890600000|2021-02-09 17:10:00|317|316|317|316|317|316|316|315|52100
1612890900000|2021-02-09 17:15:00|316|315|314|313|317|316|314|313|60000
1612891200000|2021-02-09 17:20:00|315|314|317|316|317|316|315|314|48000
1612891500000|2021-02-09 17:25:00|316|315|317|316|317|316|316|315|56600
1612891800000|2021-02-09 17:30:00|316|315|316|315|317|316|316|315|56900
1612892100000|2021-02-09 17:35:00|317|316|316|315|317|316|316|315|79800
1612892400000|2021-02-09 17:40:00|317|316|315|314|317|316|315|314|142600
1612892700000|2021-02-09 17:45:00|316|315|316|315|316|315|315|314|32300
1612893000000|2021-02-09 17:50:00|315|314|317|316|317|316|315|314|29400
1612893300000|2021-02-09 17:55:00|316|315|317|316|317|316|316|315|7900
1612893600000|2021-02-09 18:00:00|316|315|317|316|318|317|316|315|98400
1612893900000|2021-02-09 18:05:00|318|317|318|317|319|318|318|317|128500
1612894200000|2021-02-09 18:10:00|319|318|318|317|319|318|318|317|42800
1612894500000|2021-02-09 18:15:00|319|318|318|317|319|318|317|316|82700
1612894800000|2021-02-09 18:20:00|319|318|317|316|319|318|317|316|28500
1612895100000|2021-02-09 18:25:00|318|317|318|317|318|317|318|317|12600
1612895400000|2021-02-09 18:30:00|319|318|320|319|320|319|318|317|111300
1612895700000|2021-02-09 18:35:00|||||||||22200
1612896000000|2021-02-09 18:40:00|319|318|319|318|320|319|319|318|101800
1612896300000|2021-02-09 18:45:00|318|317|318|317|319|318|317|316|81200
1612896600000|2021-02-09 18:50:00|319|318|318|317|319|318|317|316|29700
1612896900000|2021-02-09 18:55:00|||||||||10900
1612897200000|2021-02-09 19:00:00|319|318|318|317|319|318|318|317|72600
1612897500000|2021-02-09 19:05:00|319|318|318|317|319|318|318|317|31100
1612897800000|2021-02-09 19:10:00|319|318|318|317|319|318|318|317|43900
1612898100000|2021-02-09 19:15:00|317|316|320|319|320|319|317|316|80800
1612898400000|2021-02-09 19:20:00|319|318|320|319|320|319|319|318|59400
1612898700000|2021-02-09 19:25:00|319|318|319|318|320|319|319|318|29800
1612899000000|2021-02-09 19:30:00|320|319|320|319|320|319|319|318|64600
1612899300000|2021-02-09 19:35:00|||||||||6800
1612899600000|2021-02-09 19:40:00|319|318|320|319|320|319|319|318|176600
1612899900000|2021-02-09 19:45:00|319|318|320|319|320|319|319|318|43100
1612900200000|2021-02-09 19:50:00|319|318|320|319|320|319|319|318|35500
1612900500000|2021-02-09 19:55:00|319|318|320|319|320|319|319|318|55500
1612900800000|2021-02-09 20:00:00|||||||||63100
1612901100000|2021-02-09 20:05:00|321|320|324|323|324|323|321|320|175700
1612901400000|2021-02-09 20:10:00|325|324|324|323|325|324|324|323|77500
1612901700000|2021-02-09 20:15:00|325|324|325|324|325|324|324|323|69100
1612902000000|2021-02-09 20:20:00|326|325|327|326|327|326|325|325|214900
1612902300000|2021-02-09 20:25:00|326|325|327|326|328|327|326|325|68200
1612902600000|2021-02-09 20:30:00|328|325|327|326|328|327|327|325|54000
1612902900000|2021-02-09 20:35:00|328|327|328|327|328|327|328|327|78100
1612903200000|2021-02-09 20:40:00|329|328|330|329|330|329|328|327|210100
1612903500000|2021-02-09 20:45:00|329|328|332|331|332|331|329|328|117500
1612903800000|2021-02-09 20:50:00|333|332|335|334|335|334|333|332|158400
1612904100000|2021-02-09 20:55:00|336|335|336|335|338|337|335|333|439300
1612967400000|2021-02-10 14:30:00|338|336|324|323|339|337|322|321|526400
1612967700000|2021-02-10 14:35:00|323|322|316|314|323|322|307|305|569000
1612968000000|2021-02-10 14:40:00|317|315|318|317|318|317|311|310|167700
1612968300000|2021-02-10 14:45:00|317|316|323|320|324|323|317|316|190000
1612968600000|2021-02-10 14:50:00|324|321|321|320|324|322|320|318|135900
1612968900000|2021-02-10 14:55:00|320|319|319|318|321|320|319|318|129400
1612969200000|2021-02-10 15:00:00|318|317|318|317|319|318|317|316|138300
1612969500000|2021-02-10 15:05:00|317|316|315|314|318|317|315|314|92200
1612969800000|2021-02-10 15:10:00|314|313|313|312|315|313|312|311|187900
1612970100000|2021-02-10 15:15:00|312|311|313|312|315|314|312|311|109200
1612970400000|2021-02-10 15:20:00|314|313|306|305|314|313|306|305|233800
1612970700000|2021-02-10 15:25:00|307|306|301|300|307|306|296|295|451400
1612971000000|2021-02-10 15:30:00|300|299|302|301|302|301|298|297|133400
1612971300000|2021-02-10 15:35:00|303|300|302|301|308|306|302|300|105200
1612971600000|2021-02-10 15:40:00|301|300|302|300|303|302|300|299|117700
1612971900000|2021-02-10 15:45:00|301|301|290|289|302|301|290|288|279300
1612972200000|2021-02-10 15:50:00|289|288|302|300|302|300|286|285|138600
1612972500000|2021-02-10 15:55:00|301|299|304|303|305|304|300|299|90200
1612972800000|2021-02-10 16:00:00|305|304|305|304|305|304|303|302|63200
1612973100000|2021-02-10 16:05:00|304|303|305|304|306|305|302|301|153000
1612973400000|2021-02-10 16:10:00|306|305|310|309|310|309|306|304|113400
1612973700000|2021-02-10 16:15:00|309|308|312|311|312|311|308|307|85400
1612974000000|2021-02-10 16:20:00|313|312|312|311|315|314|311|310|91900
1612974300000|2021-02-10 16:25:00|313|312|313|312|313|312|311|310|69400
1612974600000|2021-02-10 16:30:00|312|311|313|312|314|312|310|309|47800
1612974900000|2021-02-10 16:35:00|312|311|312|311|313|312|312|311|19900
1612975200000|2021-02-10 16:40:00|313|312|313|312|314|313|311|310|36800
1612975500000|2021-02-10 16:45:00|312|311|311|310|313|312|311|310|40100
1612975800000|2021-02-10 16:50:00|312|311|313|312|313|312|312|311|15100
1612976100000|2021-02-10 16:55:00|314|313|314|313|314|313|313|312|49500
1612976400000|2021-02-10 17:00:00|313|312|312|311|314|313|312|311|57900
1612976700000|2021-02-10 17:05:00|311|310|312|311|312|311|311|310|12000
1612977000000|2021-02-10 17:10:00|313|310|312|311|313|312|312|310|11900
1612977300000|2021-02-10 17:15:00|313|312|313|312|313|312|312|311|26300
1612977600000|2021-02-10 17:20:00|312|311|312|311|313|311|312|311|10100
1612977900000|2021-02-10 17:25:00|313|312|313|312|313|312|312|311|18000
1612978200000|2021-02-10 17:30:00|314|313|314|313|314|313|312|311|26100
1612978500000|2021-02-10 17:35:00|||||||||27700
1612978800000|2021-02-10 17:40:00|||||||||18900
1612979100000|2021-02-10 17:45:00|315|314|315|314|315|314|314|313|53300
1612979400000|2021-02-10 17:50:00|316|315|316|315|318|317|316|315|163700
1612979700000|2021-02-10 17:55:00|317||316||317||316||28000
1612980000000|2021-02-10 18:00:00|315|314|317|316|318|316|315|314|24700
1612980300000|2021-02-10 18:05:00|318|317|317|316|318|317|317|316|22400
1612980600000|2021-02-10 18:10:00|316|315|315|314|317|316|315|314|65000
1612980900000|2021-02-10 18:15:00|314|313|314|313|315|314|313|312|40800
1612981200000|2021-02-10 18:20:00|315|314|315|314|316|315|315|314|27600
1612981500000|2021-02-10 18:25:00|316|315|316|315|317|316|316|315|29000
1612981800000|2021-02-10 18:30:00|315|314|315|314|315|314|315|314|23900
1612982100000|2021-02-10 18:35:00|314|313|314|313|315|314|313|312|57600
1612982400000|2021-02-10 18:40:00|315|314|314|313|315|314|314|313|4000
1612982700000|2021-02-10 18:45:00|315|314|314|313|315|314|314|313|32500
1612983000000|2021-02-10 18:50:00|315|314|314|313|315|314|314|313|11900
1612983300000|2021-02-10 18:55:00|315|314|315|314|315|314|314|313|18700
1612983600000|2021-02-10 19:00:00|316|315|316|314|316|315|315|314|11400
1612983900000|2021-02-10 19:05:00|315|313|314|313|316|313|314|313|13500
1612984200000|2021-02-10 19:10:00|315||314||315||314||6900
1612984500000|2021-02-10 19:15:00|315|314|314|313|315|314|314|313|21500
1612984800000|2021-02-10 19:20:00|||||||||38600
1612985100000|2021-02-10 19:25:00|313|312|313|312|313|312|313|312|70400
1612985400000|2021-02-10 19:30:00|312|311|312|311|313|312|311|310|34400
1612985700000|2021-02-10 19:35:00|313|312|312|311|313|312|312|311|10200
1612986000000|2021-02-10 19:40:00|313|312|313|312|314|313|313|312|12900
1612986300000|2021-02-10 19:45:00|314|311|314|313|315|314|313|311|21900
1612986600000|2021-02-10 19:50:00|315|314|315|314|315|314|315|314|79500
1612986900000|2021-02-10 19:55:00|||||||||14800
1612987200000|2021-02-10 20:00:00|314|313|315|314|315|314|314|313|58300
1612987500000|2021-02-10 20:05:00|314|313|315|314|315|314|314|313|16600
1612987800000|2021-02-10 20:10:00|314|313|315|314|315|314|314|313|21100
1612988100000|2021-02-10 20:15:00|314|313|315|314|315|314|314|313|64900
1612988400000|2021-02-10 20:20:00|314|313|315|314|315|314|314|313|13800
1612988700000|2021-02-10 20:25:00|||||||||7300
1612989000000|2021-02-10 20:30:00|314|313|314|313|315|314|314|313|47800
1612989300000|2021-02-10 20:35:00|313|312|314|313|314|313|313|312|32800
1612989600000|2021-02-10 20:40:00|313|312|314|313|314|313|313|312|35800
1612989900000|2021-02-10 20:45:00|315|314|314|313|315|314|314|313|78700
1612990200000|2021-02-10 20:50:00|313|312|313|312|313|312|313|312|85300
1612990500000|2021-02-10 20:55:00|314|313|314|313|314|313|313|312|81200
1613053800000|2021-02-11 14:30:00|328|327|322|320|329|327|319|318|275400
1613054100000|2021-02-11 14:35:00|321|321|321|320|323|322|319|318|226800
1613054400000|2021-02-11 14:40:00|322|321|327|326|329|328|322|321|378500
1613054700000|2021-02-11 14:45:00|328|327|332|330|334|333|328|327|206400
1613055000000|2021-02-11 14:50:00|331|331|329|328|332|331|329|328|123100
1613055300000|2021-02-11 14:55:00|328|327|328|327|330|329|327|325|110300
1613055600000|2021-02-11 15:00:00|327|326|331|330|332|331|327|326|162600
1613055900000|2021-02-11 15:05:00|330|329|331|330|332|331|330|329|65700
1613056200000|2021-02-11 15:10:00|330|329|326|325|331|330|326|325|147400
1613056500000|2021-02-11 15:15:00|327|326|327|325|328|327|325|324|110400
1613056800000|2021-02-11 15:20:00|328|326|327|326|330|328|326|325|176200
1613057100000|2021-02-11 15:25:00|326|325|325|324|327|326|324|323|89500
1613057400000|2021-02-11 15:30:00|326|323|326|325|327|326|326|323|57100
1613057700000|2021-02-11 15:35:00|327|324|326|325|327|325|325|324|37000
1613058000000|2021-02-11 15:40:00|325|324|326|325|326|325|325|324|24400
1613058300000|2021-02-11 15:45:00|327|326|328|327|328|327|327|326|39100
1613058600000|2021-02-11 15:50:00|327|326|329|328|329|328|327|326|50100
1613058900000|2021-02-11 15:55:00|330|329|330|328|330|329|329|328|33400
1613059200000|2021-02-11 16:00:00|329|329|330|329|330|329|329|328|46000
1613059500000|2021-02-11 16:05:00|329|328|327|326|330|329|327|326|37200
1613059800000|2021-02-11 16:10:00|326|325|327|326|327|326|326|325|38000
1613060100000|2021-02-11 16:15:00|328|327|330|329|330|329|328|327|98900
1613060400000|2021-02-11 16:20:00|329|328|328|327|329|328|328|327|30500
1613060700000|2021-02-11 16:25:00|327|326|327|326|327|326|327|326|36500
1613061000000|2021-02-11 16:30:00|326|325|327|326|327|326|326|325|51100
1613061300000|2021-02-11 16:35:00|326|325|327|326|327|326|326|325|63900
1613061600000|2021-02-11 16:40:00|326|325|325|324|326|325|324|323|115600
1613061900000|2021-02-11 16:45:00|324|323|325|324|326|325|324|323|39700
1613062200000|2021-02-11 16:50:00|326|325|325|324|326|325|325|324|22400
1613062500000|2021-02-11 16:55:00|326|325|325|324|326|325|325|324|17500
1613062800000|2021-02-11 17:00:00|326|323|325|324|326|324|324|323|15800
1613063100000|2021-02-11 17:05:00|324|323|322|321|324|323|321|320|34500
1613063400000|2021-02-11 17:10:00|321|320|320|318|321|320|317|316|119300
1613063700000|2021-02-11 17:15:00|319|319|319|318|322|320|319|318|69500
1613064000000|2021-02-11 17:20:00|318|317|316|315|320|319|316|315|48700
1613064300000|2021-02-11 17:25:00|317|316|314|313|317|316|314|313|84200
1613064600000|2021-02-11 17:30:00|315|314|311|309|317|315|308|306|170000
1613064900000|2021-02-11 17:35:00|310|308|315|314|315|314|309|308|61800
1613065200000|2021-02-11 17:40:00|314|313|314|313|315|314|312|311|31300
1613065500000|2021-02-11 17:45:00|313|312|315|314|315|314|313|312|8100
1613065800000|2021-02-11 17:50:00|314|313|313|312|315|314|312|311|20300
1613066100000|2021-02-11 17:55:00|312|311|317|316|317|316|312|311|86200
1613066400000|2021-02-11 18:00:00|316|315|320|319|322|320|316|315|43400
1613066700000|2021-02-11 18:05:00|319|318|322|321|322|321|318|317|29700
1613067000000|2021-02-11 18:10:00|321|320|324|323|324|323|321|319|39000
1613067300000|2021-02-11 18:15:00|323|322|324|323|325|324|322|321|70400
1613067600000|2021-02-11 18:20:00|323|322|324|323|324|323|323|322|9800
1613067900000|2021-02-11 18:25:00|323|322|325|324|325|324|323|321|29100
1613068200000|2021-02-11 18:30:00|326|325|327|326|328|327|326|325|128200
1613068500000|2021-02-11 18:35:00|328|327|328|327|328|327|327|325|21000
1613068800000|2021-02-11 18:40:00|327|326|325|323|328|327|324|323|36100
1613069100000|2021-02-11 18:45:00|324|324|324|323|325|324|323|322|13400
1613069400000|2021-02-11 18:50:00|323|322|325|324|325|324|323|322|10700
1613069700000|2021-02-11 18:55:00|324|323|324|323|325|324|323|322|10600
1613070000000|2021-02-11 19:00:00|323|322|324|323|324|323|322|321|22600
1613070300000|2021-02-11 19:05:00|325|324|324|323|325|324|323|322|21000
1613070600000|2021-02-11 19:10:00|323|322|325|324|325|324|323|322|23400
1613070900000|2021-02-11 19:15:00|324|323|326|325|326|325|324|323|32300
1613071200000|2021-02-11 19:20:00|325|324|325|324|325|324|325|324|13100
1613071500000|2021-02-11 19:25:00|324|323|325|324|325|324|324|323|10800
1613071800000|2021-02-11 19:30:00|324|323|326|325|326|325|324|323|40600
1613072100000|2021-02-11 19:35:00|325|324|326|325|327|326|325|324|22700
1613072400000|2021-02-11 19:40:00|325|324|327|326|327|326|325|324|55700
1613072700000|2021-02-11 19:45:00|328|327|330|329|330|329|328|327|119800
1613073000000|2021-02-11 19:50:00|329|328|329|328|330|329|329|328|21400
1613073300000|2021-02-11 19:55:00|330|329|330|329|330|329|329|328|31500
1613073600000|2021-02-11 20:00:00|329|328|329|328|330|329|328|327|79600
1613073900000|2021-02-11 20:05:00|328|327|330|329|330|329|328|327|34000
1613074200000|2021-02-11 20:10:00|329|328|330|329|330|329|329|328|30700
1613074500000|2021-02-11 20:15:00|329|328|329|328|329|328|329|328|31900
1613074800000|2021-02-11 20:20:00|330|329|329|328|330|329|329|328|39400
1613075100000|2021-02-11 20:25:00|330|329|332|331|332|331|329|328|139700
1613075400000|2021-02-11 20:30:00||330||331||331||330|85700
1613075700000|2021-02-11 20:35:00|331|330|332|331|332|331|331|330|64300
1613076000000|2021-02-11 20:40:00|331|330|331|330|332|331|331|330|36900
1613076300000|2021-02-11 20:45:00|332|331|332|331|333|332|332|331|133400
1613076600000|2021-02-11 20:50:00|331|330|328|327|331|330|328|327|180600
1613076900000|2021-02-11 20:55:00|329|328|328|325|330|329|327|325|169700
1613140200000|2021-02-12 14:30:00|325|321|336|334|339|338|325|321|289400
1613140500000|2021-02-12 14:35:00|335|335|330|329|338|337|330|329|146800
1613140800000|2021-02-12 14:40:00|331|330|330|329|331|330|326|325|153500
1613141100000|2021-02-12 14:45:00|331|330|330|329|332|331|329|328|122900
1613141400000|2021-02-12 14:50:00|329|328|327|325|330|328|326|325|73100
1613141700000|2021-02-12 14:55:00|326|326|327|326|329|327|325|324|124400
1613142000000|2021-02-12 15:00:00|328|327|327|326|329|328|327|326|74800
1613142300000|2021-02-12 15:05:00|328|327|329|328|330|329|327|326|30900
1613142600000|2021-02-12 15:10:00|330|329|329|328|330|329|328|327|42100
1613142900000|2021-02-12 15:15:00|328|327|332|331|332|331|328|327|67700
1613143200000|2021-02-12 15:20:00|331|330|333|332|333|332|331|330|51500
1613143500000|2021-02-12 15:25:00|||||||||51300
1613143800000|2021-02-12 15:30:00|||||||||39400
1613144100000|2021-02-12 15:35:00|334|333|333|332|336|335|333|332|84900
1613144400000|2021-02-12 15:40:00|334|333|336|335|337|336|333|332|44800
1613144700000|2021-02-12 15:45:00|337|336|340|339|340|339|337|336|217700
1613145000000|2021-02-12 15:50:00|341|340|349|347|349|348|341|340|384900
1613145300000|2021-02-12 15:55:00|348|348|348|347|350|349|348|346|178800
1613145600000|2021-02-12 16:00:00|347|346|347|346|349|348|345|344|137700
1613145900000|2021-02-12 16:05:00|346|345|349|348|349|348|345|344|88600
1613146200000|2021-02-12 16:10:00|348|347|349|348|350|349|348|347|90200
1613146500000|2021-02-12 16:15:00|350|347|349|348|350|349|347|346|296800
1613146800000|2021-02-12 16:20:00|350|349|350|349|350|349|350|349|75900
1613147100000|2021-02-12 16:25:00|351|350|351|350|351|350|351|350|235600
1613147400000|2021-02-12 16:30:00|352|351|357|356|357|356|352|351|321700
1613147700000|2021-02-12 16:35:00|358|357|358|357|359|357|356|355|234500
1613148000000|2021-02-12 16:40:00|357|356|360|359|360|359|357|356|118700
1613148300000|2021-02-12 16:45:00|359|358|360|359|360|359|359|358|145600
1613148600000|2021-02-12 16:50:00|361|360|361|360|361|360|360|359|240900
1613148900000|2021-02-12 16:55:00|362|361|365|364|365|364|361|360|156600
1613149200000|2021-02-12 17:00:00|366|365|369|368|369|368|366|364|233200
1613149500000|2021-02-12 17:05:00|370|369|374|373|375|374|370|369|266800
1613149800000|2021-02-12 17:10:00|375|374|380|379|380|379|375|373|265000
1613150100000|2021-02-12 17:15:00|381|380|389|388|389|388|379|378|357900
1613150400000|2021-02-12 17:20:00|390|389|381|380|392|390|381|380|342200
1613150700000|2021-02-12 17:25:00|382|381|384|383|385|384|377|376|204200
1613151000000|2021-02-12 17:30:00|385|384|386|385|388|387|384|383|154400
1613151300000|2021-02-12 17:35:00|387|386|386|385|388|387|385|384|107600
1613151600000|2021-02-12 17:40:00|385|384|385|384|386|385|384|383|108500
1613151900000|2021-02-12 17:45:00|386|385|387|386|388|387|384|383|87800
1613152200000|2021-02-12 17:50:00|388|387|386|385|388|387|386|385|113300
1613152500000|2021-02-12 17:55:00|387|386|393|392|393|392|386|385|305400
1613152800000|2021-02-12 18:00:00|394|391|393|392|394|393|392|391|95000
1613153100000|2021-02-12 18:05:00|392|391|387|386|393|392|387|385|132600
1613153400000|2021-02-12 18:10:00|388|387|389|388|389|388|386|385|163400
1613153700000|2021-02-12 18:15:00|390|389|392|391|393|392|390|388|133000
1613154000000|2021-02-12 18:20:00|393|390|393|391|393|392|392|390|94300
1613154300000|2021-02-12 18:25:00|392|392|389|388|393|392|388|387|186700
1613154600000|2021-02-12 18:30:00|390|387|392|391|392|391|387|386|91100
1613154900000|2021-02-12 18:35:00|391|390|389|388|392|391|389|388|112400
1613155200000|2021-02-12 18:40:00|390|389|388|387|390|389|388|387|99500
1613155500000|2021-02-12 18:45:00|389|388|389|388|390|389|388|386|49800
1613155800000|2021-02-12 18:50:00|388|387|385|384|389|388|384|383|139200
1613156100000|2021-02-12 18:55:00|384|383|382|381|385|384|380|379|143900
1613156400000|2021-02-12 19:00:00|383|380|388|387|388|387|380|379|100100
1613156700000|2021-02-12 19:05:00|389|388|390|388|390|389|388|387|50800
1613157000000|2021-02-12 19:10:00|389|387|384|383|390|387|384|382|83900
1613157300000|2021-02-12 19:15:00|385|382|387|386|388|386|384|382|41800
1613157600000|2021-02-12 19:20:00|388|385|387|386|388|387|386|385|57300
1613157900000|2021-02-12 19:25:00|388|387|389|388|389|388|387|385|81100
1613158200000|2021-02-12 19:30:00|388|387|388|387|389|388|387|386|51900
1613158500000|2021-02-12 19:35:00|387|386|389|388|389|388|387|386|26900
1613158800000|2021-02-12 19:40:00|388|387|392|391|392|391|388|387|159300
1613159100000|2021-02-12 19:45:00|391|390|393|392|393|392|391|390|104000
1613159400000|2021-02-12 19:50:00|392|391|398|397|399|398|392|391|330700
1613159700000|2021-02-12 19:55:00|399|398|398|397|399|398|398|397|116000
1613160000000|2021-02-12 20:00:00|399|398|393|392|399|398|392|391|208700
1613160300000|2021-02-12 20:05:00|392|391|397|396|398|397|392|391|55200
1613160600000|2021-02-12 20:10:00|396|395|391|390|398|397|390|389|410100
1613160900000|2021-02-12 20:15:00|390|389|391|390|392|391|386|385|206000
1613161200000|2021-02-12 20:20:00|392|391|394|393|395|394|390|389|96000
1613161500000|2021-02-12 20:25:00|395|394|396|395|398|397|395|394|150600
1613161800000|2021-02-12 20:30:00|397|396|397|396|398|397|395|394|163100
1613162100000|2021-02-12 20:35:00|398|397|398|397|398|397|397|397|90000
1613162400000|2021-02-12 20:40:00|397|396|393|392|397|397|393|391|275300
1613162700000|2021-02-12 20:45:00|392|391|389|388|392|391|381|380|443300
1613163000000|2021-02-12 20:50:00|388|387|397|396|398|397|388|387|254400
1613163300000|2021-02-12 20:55:00|398|395|398|397|398|397|395|394|206900
1613485800000|2021-02-16 14:30:00|440|436|467|465|467|466|438|435|732500
1613486100000|2021-02-16 14:35:00|468|466|482|481|483|482|468|465|602300
1613486400000|2021-02-16 14:40:00|483|482|494|492|494|493|482|480|543500
1613486700000|2021-02-16 14:45:00|493|493|488|486|495|494|485|484|746900
1613487000000|2021-02-16 14:50:00|487|487|483|482|489|488|478|477|375500
1613487300000|2021-02-16 14:55:00|482|481|495|493|495|494|482|481|572100
1613487600000|2021-02-16 15:00:00|494|494|495|493|495|494|492|491|308700
1613487900000|2021-02-16 15:05:00|494|494|494|493|495|494|489|488|370400
1613488200000|2021-02-16 15:10:00|493|492|489|488|494|493|487|486|219300
1613488500000|2021-02-16 15:15:00|490|487|494|493|495|494|488|487|269400
1613488800000|2021-02-16 15:20:00|493|492|494|493|495|494|492|490|271700
1613489100000|2021-02-16 15:25:00|493|492|494|493|495|494|493|492|136300
1613489400000|2021-02-16 15:30:00|493|492|495|494|495|494|492|491|122400
1613489700000|2021-02-16 15:35:00|494|493|495|493|495|494|494|493|192400
1613490000000|2021-02-16 15:40:00|494|494|492|491|495|494|487|486|396600
1613490300000|2021-02-16 15:45:00|491|490|489|488|492|491|489|488|66000
1613490600000|2021-02-16 15:50:00|490|489|485|484|490|489|484|483|231100
1613490900000|2021-02-16 15:55:00|486|485|488|487|488|487|484|483|116100
1613491200000|2021-02-16 16:00:00|487|486|489|488|490|489|486|484|66000
1613491500000|2021-02-16 16:05:00|490|489|489|488|490|489|487|486|74700
1613491800000|2021-02-16 16:10:00|490|489|488|487|492|491|488|487|137700
1613492100000|2021-02-16 16:15:00|487|486|484|483|487|487|484|483|182300
1613492400000|2021-02-16 16:20:00|483|482|479|477|483|483|475|474|541300
1613492700000|2021-02-16 16:25:00|478|478|477|476|479|478|475|474|93200
1613493000000|2021-02-16 16:30:00|476|475|466|465|477|475|465|464|447000
1613493300000|2021-02-16 16:35:00|465|464|457|456|466|465|457|456|268100
1613493600000|2021-02-16 16:40:00|456|455|462|461|466|464|455|454|263200
1613493900000|2021-02-16 16:45:00|463|462|461|460|466|465|460|459|138000
1613494200000|2021-02-16 16:50:00|460|459|462|461|466|465|460|458|109500
1613494500000|2021-02-16 16:55:00|461|460|451|450|462|461|449|448|341000
1613494800000|2021-02-16 17:00:00|452|449|459|458|461|460|449|448|119000
1613495100000|2021-02-16 17:05:00|460|457|462|461|463|462|459|457|124000
1613495400000|2021-02-16 17:10:00|463|460|459|458|463|460|456|455|91100
1613495700000|2021-02-16 17:15:00|460|459|462|461|462|461|458|457|45600
1613496000000|2021-02-16 17:20:00|461|460|464|463|464|463|460|459|133000
1613496300000|2021-02-16 17:25:00|463|462|469|468|469|468|463|462|115800
1613496600000|2021-02-16 17:30:00|470|469|470|468|473|472|468|467|108300
1613496900000|2021-02-16 17:35:00|469|467|476|475|476|475|467|466|141500
1613497200000|2021-02-16 17:40:00|477|476|479|478|479|478|474|473|86100
1613497500000|2021-02-16 17:45:00|480|479|477|476|480|479|476|475|76500
1613497800000|2021-02-16 17:50:00|478|475|480|479|480|479|476|475|67800
1613498100000|2021-02-16 17:55:00|481|478|482|481|483|482|480|478|90800
1613498400000|2021-02-16 18:00:00|483|480|468|467|483|481|468|467|179000
1613498700000|2021-02-16 18:05:00|469|466|463|461|469|467|463|461|183400
1613499000000|2021-02-16 18:10:00|462|462|461|460|465|463|459|457|112500
1613499300000|2021-02-16 18:15:00|462|461|463|462|465|464|458|457|114400
1613499600000|2021-02-16 18:20:00|464|463|466|465|466|465|463|462|55100
1613499900000|2021-02-16 18:25:00|465|464|466|465|466|465|462|461|67100
1613500200000|2021-02-16 18:30:00|467|466|467|466|471|470|466|464|114900
1613500500000|2021-02-16 18:35:00|468|467|469|468|470|469|465|463|77500
1613500800000|2021-02-16 18:40:00|470|469|468|467|470|469|466|465|71100
1613501100000|2021-02-16 18:45:00|467|466|473|472|474|472|467|465|59500
1613501400000|2021-02-16 18:50:00|472|470|481|480|482|481|472|470|98100
1613501700000|2021-02-16 18:55:00|480|479|478|477|481|480|473|472|156100
1613502000000|2021-02-16 19:00:00|479|476|479|478|481|480|477|476|127600
1613502300000|2021-02-16 19:05:00|480|479|479|478|480|479|477|476|57800
1613502600000|2021-02-16 19:10:00|480|479|481|480|481|480|479|477|55400
1613502900000|2021-02-16 19:15:00|482|481|481|480|483|482|481|480|73000
1613503200000|2021-02-16 19:20:00|482|481|479|478|483|482|478|477|43100
1613503500000|2021-02-16 19:25:00|480|479|483|482|484|482|479|478|45500
1613503800000|2021-02-16 19:30:00|484|483|483|482|484|483|483|482|145300
1613504100000|2021-02-16 19:35:00|484|483|484|483|484|483|483|482|20300
1613504400000|2021-02-16 19:40:00|485|484|480|478|485|484|477|476|69300
1613504700000|2021-02-16 19:45:00|481|479|481|480|481|480|478|476|31500
1613505000000|2021-02-16 19:50:00|482|481|482|481|483|482|481|480|53000
1613505300000|2021-02-16 19:55:00|483|482|484|483|484|483|482|481|71700
1613505600000|2021-02-16 20:00:00|485|484|484|483|485|484|482|481|70300
1613505900000|2021-02-16 20:05:00|483|482|482|481|483|482|481|480|35800
1613506200000|2021-02-16 20:10:00|481|480|481|480|482|481|479|478|69500
1613506500000|2021-02-16 20:15:00|480|479|480|479|481|480|479|478|40800
1613506800000|2021-02-16 20:20:00|479|478|480|479|480|479|478|477|74700
1613507100000|2021-02-16 20:25:00|479|478|481|480|481|480|479|478|23900
1613507400000|2021-02-16 20:30:00|480|479|478|477|481|480|477|476|81900
1613507700000|2021-02-16 20:35:00|477|476|480|479|482|481|477|476|126500
1613508000000|2021-02-16 20:40:00|481|480|483|482|484|483|481|480|144400
1613508300000|2021-02-16 20:45:00|484|483|488|487|488|487|483|482|193900
1613508600000|2021-02-16 20:50:00|487|486|486|485|488|487|485|484|161900
1613508900000|2021-02-16 20:55:00|485|484|484|479|485|484|481|479|240300
1613572200000|2021-02-17 14:30:00|520|518|550|549|557|556|520|518|679500
1613572500000|2021-02-17 14:35:00|552|550|540|538|557|555|534|533|387500
1613572800000|2021-02-17 14:40:00|539|537|525|524|539|537|523|521|442100
1613573100000|2021-02-17 14:45:00|524|523|539|538|539|538|521|520|265900
1613573400000|2021-02-17 14:50:00|540|537|542|540|545|544|539|537|229500
1613573700000|2021-02-17 14:55:00|541|541|541|540|544|543|538|537|420900
1613574000000|2021-02-17 15:00:00|540|539|540|539|543|542|538|537|313800
1613574300000|2021-02-17 15:05:00|541|540|542|541|545|544|540|539|227900
1613574600000|2021-02-17 15:10:00|543|542|544|543|545|544|543|541|149000
1613574900000|2021-02-17 15:15:00|545|544|543|542|545|544|542|541|243100
1613575200000|2021-02-17 15:20:00|542|541|538|537|543|542|538|536|167200
1613575500000|2021-02-17 15:25:00|539|536|531|530|539|536|528|527|121100
1613575800000|2021-02-17 15:30:00|532|531|538|537|538|537|531|531|104400
1613576100000|2021-02-17 15:35:00|539|538|540|539|541|540|537|536|123700
1613576400000|2021-02-17 15:40:00|541|540|536|535|542|541|534|533|125500
1613576700000|2021-02-17 15:45:00|537|536|535|534|538|536|531|530|96000
1613577000000|2021-02-17 15:50:00|534|533|536|535|536|535|533|532|39100
1613577300000|2021-02-17 15:55:00|537|536|532|531|537|536|532|530|97200
1613577600000|2021-02-17 16:00:00|533|532|536|535|536|535|530|529|156500
1613577900000|2021-02-17 16:05:00|535|534|525|524|536|535|525|524|268000
1613578200000|2021-02-17 16:10:00|526|523|527|526|531|529|525|523|101500
1613578500000|2021-02-17 16:15:00|526|525|515|514|526|525|512|511|411300
1613578800000|2021-02-17 16:20:00|516|513|510|509|517|516|509|507|222100
1613579100000|2021-02-17 16:25:00|511|510|516|515|517|515|510|508|125900
1613579400000|2021-02-17 16:30:00|517|516|519|518|523|521|516|515|105500
1613579700000|2021-02-17 16:35:00|520|519|519|518|522|521|517|515|65600
1613580000000|2021-02-17 16:40:00|518|517|524|523|524|523|516|515|97100
1613580300000|2021-02-17 16:45:00|525|524|521|520|526|525|520|519|88300
1613580600000|2021-02-17 16:50:00|520|519|523|522|524|522|516|514|126700
1613580900000|2021-02-17 16:55:00|524|523|529|528|530|529|524|523|62500
1613581200000|2021-02-17 17:00:00|528|527|527|526|528|528|526|525|45400
1613581500000|2021-02-17 17:05:00|526|525|528|527|528|527|526|525|26900
1613581800000|2021-02-17 17:10:00|527|526|529|528|529|528|526|525|46600
1613582100000|2021-02-17 17:15:00|528|527|528|527|529|528|527|526|39300
1613582400000|2021-02-17 17:20:00|529|528|527|526|529|528|527|526|27600
1613582700000|2021-02-17 17:25:00|528|527|526|525|528|527|525|524|56200
1613583000000|2021-02-17 17:30:00|527|526|528|527|528|527|526|525|18200
1613583300000|2021-02-17 17:35:00|527|526|524|523|528|527|524|523|52900
1613583600000|2021-02-17 17:40:00|523|522|525|524|526|525|523|522|23500
1613583900000|2021-02-17 17:45:00|526|525|528|527|528|527|526|525|33000
1613584200000|2021-02-17 17:50:00|527|526|530|529|530|529|527|526|101600
1613584500000|2021-02-17 17:55:00|531|530|533|532|533|532|531|530|74400
1613584800000|2021-02-17 18:00:00|534|533|536|535|537|536|533|532|74900
1613585100000|2021-02-17 18:05:00|535|534|534|533|536|535|534|533|88800
1613585400000|2021-02-17 18:10:00|535|534|536|535|537|535|535|533|130500
1613585700000|2021-02-17 18:15:00|537|536|539|538|539|538|537|536|72800
1613586000000|2021-02-17 18:20:00|538|537|540|539|540|539|538|537|82800
1613586300000|2021-02-17 18:25:00|539|538|538|537|540|539|537|536|36600
1613586600000|2021-02-17 18:30:00|537|536|539|538|539|538|535|534|43900
1613586900000|2021-02-17 18:35:00|538|537|540|539|540|539|538|537|46000
1613587200000|2021-02-17 18:40:00|539|538|539|538|539|538|538|537|31600
1613587500000|2021-02-17 18:45:00|538|537|535|534|539|538|535|534|32500
1613587800000|2021-02-17 18:50:00|536|535|536|535|536|535|536|534|26100
1613588100000|2021-02-17 18:55:00|535|534|541|540|541|540|535|534|103700
1613588400000|2021-02-17 19:00:00|540|538|545|544|545|544|540|538|128100
1613588700000|2021-02-17 19:05:00|544|543|548|547|548|547|544|543|243500
1613589000000|2021-02-17 19:10:00|549|548|550|549|550|549|548|546|99600
1613589300000|2021-02-17 19:15:00|549|548|547|546|549|548|547|545|115700
1613589600000|2021-02-17 19:20:00|548|547|547|546|548|547|546|545|81900
1613589900000|2021-02-17 19:25:00|546|545|549|548|550|548|544|543|100000
1613590200000|2021-02-17 19:30:00|550|547|548|547|550|548|547|546|47400
1613590500000|2021-02-17 19:35:00|549|548|553|552|554|552|548|546|176600
1613590800000|2021-02-17 19:40:00|554|553|554|553|555|554|552|551|95200
1613591100000|2021-02-17 19:45:00|555|554|555|553|557|556|553|552|217800
1613591400000|2021-02-17 19:50:00|554|554|555|554|555|554|553|552|92800
1613591700000|2021-02-17 19:55:00|554|553|559|558|560|559|553|552|243300
1613592000000|2021-02-17 20:00:00|560|559|574|572|574|572|560|559|263600
1613592300000|2021-02-17 20:05:00|573|571|567|566|573|572|562|560|379700
1613592600000|2021-02-17 20:10:00|568|567|578|577|578|577|568|567|275400
1613592900000|2021-02-17 20:15:00|579|578|584|582|587|586|578|577|279000
1613593200000|2021-02-17 20:20:00|585|583|592|591|593|592|584|583|297000
1613593500000|2021-02-17 20:25:00|591|590|589|588|592|591|584|583|220700
1613593800000|2021-02-17 20:30:00|590|589|592|591|595|594|588|587|271800
1613594100000|2021-02-17 20:35:00|593|592|594|593|600|599|591|590|472000
1613594400000|2021-02-17 20:40:00|595|594|603|602|604|603|590|589|408000
1613594700000|2021-02-17 20:45:00|602|601|593|591|603|601|589|588|463200
1613595000000|2021-02-17 20:50:00|594|592|597|596|599|598|588|587|309800
1613595300000|2021-02-17 20:55:00|598|597|596|595|600|599|592|591|310500
1613658600000|2021-02-18 14:30:00|580|575|528|521|580|576|523|520|839700
1613658900000|2021-02-18 14:35:00|525|522|582|580|589|588|524|522|516800
1613659200000|2021-02-18 14:40:00|580|578|592|591|592|591|578|576|240900
1613659500000|2021-02-18 14:45:00|593|592|574|572|594|593|573|571|303800
1613659800000|2021-02-18 14:50:00|573|571|584|583|585|584|573|571|176200
1613660100000|2021-02-18 14:55:00|583|582|594|593|594|593|582|580|388500
1613660400000|2021-02-18 15:00:00|595|594|583|581|596|595|583|581|148200
1613660700000|2021-02-18 15:05:00|582|580|578|575|583|581|561|560|253900
1613661000000|2021-02-18 15:10:00|577|576|577|575|580|578|566|565|175200
1613661300000|2021-02-18 15:15:00|576|574|564|563|579|576|564|563|262100
1613661600000|2021-02-18 15:20:00|565|564|556|553|568|566|553|552|205500
1613661900000|2021-02-18 15:25:00|555|554|545|544|557|556|545|543|179500
1613662200000|2021-02-18 15:30:00|544|543|546|545|552|550|541|540|277900
1613662500000|2021-02-18 15:35:00|547|544|563|562|564|562|543|542|183800
1613662800000|2021-02-18 15:40:00|562|561|548|546|565|563|547|546|182100
1613663100000|2021-02-18 15:45:00|547|547|549|547|554|552|547|546|74000
1613663400000|2021-02-18 15:50:00|550|548|548|546|552|550|542|541|121700
1613663700000|2021-02-18 15:55:00|547|547|563|562|563|562|546|544|100300
1613664000000|2021-02-18 16:00:00|564|563|567|566|567|566|557|556|61400
1613664300000|2021-02-18 16:05:00|568|565|573|571|573|571|568|565|55200
1613664600000|2021-02-18 16:10:00|572|572|570|568|573|572|564|562|90400
1613664900000|2021-02-18 16:15:00|571|569|570|569|572|571|566|565|51400
1613665200000|2021-02-18 16:20:00|571|570|575|574|575|574|568|566|90400
1613665500000|2021-02-18 16:25:00|574|573|582|581|582|581|574|573|302500
1613665800000|2021-02-18 16:30:00|581|580|584|583|584|583|580|579|112900
1613666100000|2021-02-18 16:35:00|585|584|578|577|585|584|578|577|84000
1613666400000|2021-02-18 16:40:00|579|578|584|583|585|584|578|577|29400
1613666700000|2021-02-18 16:45:00|585|584|589|588|589|588|584|583|176700
1613667000000|2021-02-18 16:50:00|590|589|595|594|595|594|588|586|156200
1613667300000|2021-02-18 16:55:00|596|595|597|595|598|597|593|591|64600
1613667600000|2021-02-18 17:00:00|596|596|590|589|598|597|590|589|129000
1613667900000|2021-02-18 17:05:00|591|590|585|584|591|590|582|580|152800
1613668200000|2021-02-18 17:10:00|586|585|583|582|588|586|583|582|57700
1613668500000|2021-02-18 17:15:00|584|583|590|588|590|589|584|583|46700
1613668800000|2021-02-18 17:20:00|589|589|590|589|591|590|589|588|42400
1613669100000|2021-02-18 17:25:00|589|588|590|589|590|589|586|585|52800
1613669400000|2021-02-18 17:30:00|591|590|593|592|593|592|590|588|60900
1613669700000|2021-02-18 17:35:00|594|593|596|595|597|596|594|592|94700
1613670000000|2021-02-18 17:40:00|597|596|592|591|597|596|592|591|42900
1613670300000|2021-02-18 17:45:00|593|592|596|595|597|596|593|592|46400
1613670600000|2021-02-18 17:50:00|595|594|592|590|596|595|589|588|70600
1613670900000|2021-02-18 17:55:00|591|591|593|592|593|592|591|590|15200
1613671200000|2021-02-18 18:00:00|592|591|589|588|592|591|588|587|56200
1613671500000|2021-02-18 18:05:00|588|587|591|590|594|592|588|587|52600
1613671800000|2021-02-18 18:10:00|592|591|594|593|594|593|591|590|26000
1613672100000|2021-02-18 18:15:00|593|592|595|594|596|595|593|592|59100
1613672400000|2021-02-18 18:20:00|596|595|603|602|603|602|595|594|217600
1613672700000|2021-02-18 18:25:00|604|603|622|620|623|622|603|602|261800
1613673000000|2021-02-18 18:30:00|621|619|620|618|628|627|619|617|188200
1613673300000|2021-02-18 18:35:00|619|617|626|625|628|626|614|613|94900
1613673600000|2021-02-18 18:40:00|627|626|619|618|628|627|617|615|110100
1613673900000|2021-02-18 18:45:00|620|619|623|622|625|624|619|619|46300
1613674200000|2021-02-18 18:50:00|624|623|630|629|630|629|621|620|131200
1613674500000|2021-02-18 18:55:00|631|630|626|625|636|635|626|625|170500
1613674800000|2021-02-18 19:00:00|625|624|636|635|639|638|623|622|112400
1613675100000|2021-02-18 19:05:00|637|636|658|657|658|657|636|635|237200
1613675400000|2021-02-18 19:10:00|657|656|654|652|661|660|651|649|283500
1613675700000|2021-02-18 19:15:00|653|653|644|642|656|655|636|635|302400
1613676000000|2021-02-18 19:20:00|645|643|649|648|650|648|637|636|130500
1613676300000|2021-02-18 19:25:00|650|649|655|653|657|656|647|646|167000
1613676600000|2021-02-18 19:30:00|654|654|641|640|656|655|641|640|196900
1613676900000|2021-02-18 19:35:00|642|641|646|644|647|646|642|640|53500
1613677200000|2021-02-18 19:40:00|645|645|647|645|650|648|638|637|178200
1613677500000|2021-02-18 19:45:00|646|644|647|645|649|647|640|639|100600
1613677800000|2021-02-18 19:50:00|646|646|639|637|647|646|628|627|212100
1613678100000|2021-02-18 19:55:00|638|636|634|632|639|636|624|623|204400
1613678400000|2021-02-18 20:00:00|635|633|630|627|635|633|615|613|240200
1613678700000|2021-02-18 20:05:00|629|628|628|627|637|636|628|626|91900
1613679000000|2021-02-18 20:10:00|629|628|628|627|634|632|626|624|71600
1613679300000|2021-02-18 20:15:00|627|626|642|641|643|641|627|625|131000
1613679600000|2021-02-18 20:20:00|643|640|644|643|646|644|640|638|103600
1613679900000|2021-02-18 20:25:00|643|642|639|638|643|642|638|636|54400
1613680200000|2021-02-18 20:30:00|638|637|638|637|639|638|632|631|165700
1613680500000|2021-02-18 20:35:00|639|636|636|635|642|640|636|635|50400
1613680800000|2021-02-18 20:40:00|637|636|635|634|644|643|635|633|196800
1613681100000|2021-02-18 20:45:00|636|635|623|621|636|635|623|621|101300
1613681400000|2021-02-18 20:50:00|622|622|606|604|622|622|603|602|235300
1613681700000|2021-02-18 20:55:00|605|605|607|604|610|609|598|597|259500
1613745000000|2021-02-19 14:30:00|642|640|664|663|664|663|641|634|443000
1613745300000|2021-02-19 14:35:00|665|662|664|663|670|668|653|651|339200
1613745600000|2021-02-19 14:40:00|665|662|656|655|666|664|655|653|190400
1613745900000|2021-02-19 14:45:00|659|654|658|657|663|662|652|651|258600
1613746200000|2021-02-19 14:50:00|657|656|675|674|675|674|657|656|305800
1613746500000|2021-02-19 14:55:00|676|675|678|676|682|681|675|673|257400
1613746800000|2021-02-19 15:00:00|677|675|678|677|682|680|670|669|167700
1613747100000|2021-02-19 15:05:00|677|676|676|675|678|677|670|669|106200
1613747400000|2021-02-19 15:10:00|675|674|673|672|677|676|673|671|124200
1613747700000|2021-02-19 15:15:00|672|671|677|676|678|677|667|666|175700
1613748000000|2021-02-19 15:20:00|676|675|681|680|683|682|676|674|232200
1613748300000|2021-02-19 15:25:00|680|679|674|673|681|680|674|673|159200
1613748600000|2021-02-19 15:30:00|673|672|670|668|673|672|662|661|262600
1613748900000|2021-02-19 15:35:00|671|669|679|678|680|678|671|668|118800
1613749200000|2021-02-19 15:40:00|678|677|675|674|679|678|672|670|158100
1613749500000|2021-02-19 15:45:00|674|673|674|673|675|674|670|669|88600
1613749800000|2021-02-19 15:50:00|675|674|684|683|685|684|675|674|235700
1613750100000|2021-02-19 15:55:00|685|684|685|684|685|684|680|679|156800
1613750400000|2021-02-19 16:00:00|686|683|691|690|692|691|685|683|229800
1613750700000|2021-02-19 16:05:00|692|691|690|689|695|694|689|688|148000
1613751000000|2021-02-19 16:10:00|689|688|690|689|690|689|687|685|120400
1613751300000|2021-02-19 16:15:00|691|690|695|693|695|694|691|690|300900
1613751600000|2021-02-19 16:20:00|694|694|703|702|704|703|694|693|325300
1613751900000|2021-02-19 16:25:00|704|703|713|711|713|712|699|698|280700
1613752200000|2021-02-19 16:30:00|712|712|725|723|725|724|709|708|267100
1613752500000|2021-02-19 16:35:00|724|722|718|717|724|723|711|710|270000
1613752800000|2021-02-19 16:40:00|719|716|720|719|724|723|716|714|252200
1613753100000|2021-02-19 16:45:00|721|720|716|714|723|722|715|713|183300
1613753400000|2021-02-19 16:50:00|717|715|708|706|718|716|707|706|225100
1613753700000|2021-02-19 16:55:00|709|707|700|699|711|709|698|696|272300
1613754000000|2021-02-19 17:00:00|701|700|695|694|704|703|694|692|134500
1613754300000|2021-02-19 17:05:00|696|695|703|701|705|704|694|692|176100
1613754600000|2021-02-19 17:10:00|702|702|705|704|705|704|699|698|121000
1613754900000|2021-02-19 17:15:00|706|705|712|711|718|716|706|704|143500
1613755200000|2021-02-19 17:20:00|711|710|708|707|714|713|708|707|111700
1613755500000|2021-02-19 17:25:00|709|708|707|706|712|711|705|704|95200
1613755800000|2021-02-19 17:30:00|708|707|708|707|709|707|702|701|85400
1613756100000|2021-02-19 17:35:00|707|706|703|702|708|707|703|702|61700
1613756400000|2021-02-19 17:40:00|702|701|695|694|702|701|692|691|154000
1613756700000|2021-02-19 17:45:00|696|693|702|701|702|701|696|693|51200
1613757000000|2021-02-19 17:50:00|701|700|696|695|701|700|694|692|68900
1613757300000|2021-02-19 17:55:00|697|696|697|696|702|701|696|695|79800
1613757600000|2021-02-19 18:00:00|698|695|706|704|706|705|697|695|79300
1613757900000|2021-02-19 18:05:00|705|705|704|703|707|706|703|701|62800
1613758200000|2021-02-19 18:10:00|705|702|700|699|705|702|697|696|50900
1613758500000|2021-02-19 18:15:00|699|698|702|701|704|703|699|698|73100
1613758800000|2021-02-19 18:20:00|701|700|695|694|701|700|693|692|141700
1613759100000|2021-02-19 18:25:00|696|695|700|699|700|699|696|695|115100
1613759400000|2021-02-19 18:30:00|699|698|697|696|700|699|697|696|35200
1613759700000|2021-02-19 18:35:00|698|695|696|695|699|698|695|694|44400
1613760000000|2021-02-19 18:40:00|697|696|696|695|699|697|696|695|37700
1613760300000|2021-02-19 18:45:00|695|694|700|699|700|699|695|694|32900
1613760600000|2021-02-19 18:50:00|699|698|705|704|705|704|698|697|149100
1613760900000|2021-02-19 18:55:00|706|705|710|709|712|711|706|705|131600
1613761200000|2021-02-19 19:00:00|711|710|709|708|713|712|709|708|70000
1613761500000|2021-02-19 19:05:00|710|709|698|697|710|709|697|696|105400
1613761800000|2021-02-19 19:10:00|697|696|698|697|700|699|697|696|52700
1613762100000|2021-02-19 19:15:00|699|698|697|696|700|699|697|696|78700
1613762400000|2021-02-19 19:20:00|696|695|686|685|696|696|682|681|305300
1613762700000|2021-02-19 19:25:00|687|686|692|690|694|691|685|683|64800
1613763000000|2021-02-19 19:30:00|691|691|690|689|694|691|689|688|44900
1613763300000|2021-02-19 19:35:00|691|688|675|673|691|690|674|672|205000
1613763600000|2021-02-19 19:40:00|676|674|682|681|690|689|672|671|129900
1613763900000|2021-02-19 19:45:00|683|682|680|678|687|686|676|674|80500
1613764200000|2021-02-19 19:50:00|681|679|687|685|687|686|680|678|43200
1613764500000|2021-02-19 19:55:00|686|686|687|686|688|687|684|682|44500
1613764800000|2021-02-19 20:00:00|688|687|686|685|690|689|686|685|98900
1613765100000|2021-02-19 20:05:00|687|686|685|684|687|686|682|681|63900
1613765400000|2021-02-19 20:10:00|684|683|682|681|684|683|681|680|42600
1613765700000|2021-02-19 20:15:00|683|682|683|682|684|683|681|680|30800
1613766000000|2021-02-19 20:20:00|684|683|676|675|684|683|673|672|151900
1613766300000|2021-02-19 20:25:00|678|676|682|681|684|683|678|676|50300
1613766600000|2021-02-19 20:30:00|683|680|676|675|685|684|674|672|154000
1613766900000|2021-02-19 20:35:00|675|674|674|673|679|677|671|670|290900
1613767200000|2021-02-19 20:40:00|675|674|659|658|675|674|659|657|475000
1613767500000|2021-02-19 20:45:00|660|659|669|667|672|671|659|657|135700
1613767800000|2021-02-19 20:50:00|668|668|675|673|675|674|664|663|99200
1613768100000|2021-02-19 20:55:00|674|672|680|675|681|679|673|671|163900
1614004200000|2021-02-22 14:30:00|565|562|583|580|583|580|537|526|831400
1614004500000|2021-02-22 14:35:00|582|582|620|618|620|619|582|580|400700
1614004800000|2021-02-22 14:40:00|621|619|632|629|638|637|602|601|572700
1614005100000|2021-02-22 14:45:00|633|630|657|655|658|657|625|622|427400
1614005400000|2021-02-22 14:50:00|656|654|663|661|666|665|633|631|327000
1614005700000|2021-02-22 14:55:00|664|662|694|692|694|693|663|662|298500
1614006000000|2021-02-22 15:00:00|693|691|715|713|715|713|688|685|424600
1614006300000|2021-02-22 15:05:00|717|714|702|699|719|717|683|681|518900
1614006600000|2021-02-22 15:10:00|701|701|704|702|705|703|693|691|254400
1614006900000|2021-02-22 15:15:00|703|703|693|692|705|704|689|687|485600
1614007200000|2021-02-22 15:20:00|694|691|695|694|700|699|687|686|286100
1614007500000|2021-02-22 15:25:00|694|693|675|674|696|695|673|672|244900
1614007800000|2021-02-22 15:30:00|674|673|678|677|683|681|659|657|364500
1614008100000|2021-02-22 15:35:00|679|676|680|679|682|680|674|673|168700
1614008400000|2021-02-22 15:40:00|681|680|693|691|698|696|680|679|154000
1614008700000|2021-02-22 15:45:00|694|692|691|690|699|698|682|681|210900
1614009000000|2021-02-22 15:50:00|690|689|683|681|695|693|681|680|143700
1614009300000|2021-02-22 15:55:00|682|682|669|668|685|683|665|663|201600
1614009600000|2021-02-22 16:00:00|670|667|675|674|677|676|669|667|158700
1614009900000|2021-02-22 16:05:00|676|675|652|651|676|675|642|640|350800
1614010200000|2021-02-22 16:10:00|654|650|656|654|670|668|652|650|219800
1614010500000|2021-02-22 16:15:00|657|655|671|669|672|671|657|654|120000
1614010800000|2021-02-22 16:20:00|670|668|669|667|672|670|664|663|47900
1614011100000|2021-02-22 16:25:00|668|666|660|659|669|667|655|654|77700
1614011400000|2021-02-22 16:30:00|661|660|664|662|667|666|661|660|52300
1614011700000|2021-02-22 16:35:00|665|663|665|664|670|669|663|662|249300
1614012000000|2021-02-22 16:40:00|664|663|669|668|673|672|664|663|79100
1614012300000|2021-02-22 16:45:00|670|669|674|673|677|675|668|667|58000
1614012600000|2021-02-22 16:50:00|673|672|666|665|673|672|663|662|74400
1614012900000|2021-02-22 16:55:00|665|664|665|663|666|665|658|657|95400
1614013200000|2021-02-22 17:00:00|664|664|658|657|664|664|655|654|73200
1614013500000|2021-02-22 17:05:00|659|658|637|636|660|659|636|635|152600
1614013800000|2021-02-22 17:10:00|638|635|628|627|644|640|625|623|298200
1614014100000|2021-02-22 17:15:00|627|626|631|629|634|633|627|626|101500
1614014400000|2021-02-22 17:20:00|630|630|648|646|655|654|630|629|215300
1614014700000|2021-02-22 17:25:00|647|645|637|635|650|648|636|635|93600
1614015000000|2021-02-22 17:30:00|638|636|630|629|639|637|628|627|99800
1614015300000|2021-02-22 17:35:00|631|630|627|626|633|632|627|626|152200
1614015600000|2021-02-22 17:40:00|628|627|632|631|639|636|627|626|202500
1614015900000|2021-02-22 17:45:00|631|630|627|626|633|631|624|623|142100
1614016200000|2021-02-22 17:50:00|626|625|631|630|632|631|625|624|55500
1614016500000|2021-02-22 17:55:00|630|629|610|608|632|630|606|605|221200
1614016800000|2021-02-22 18:00:00|609|607|602|600|612|610|598|597|320100
1614017100000|2021-02-22 18:05:00|603|601|591|590|604|602|584|582|301800
1614017400000|2021-02-22 18:10:00|592|589|605|604|612|609|592|589|131500
1614017700000|2021-02-22 18:15:00|606|603|615|612|623|621|603|601|185000
1614018000000|2021-02-22 18:20:00|614|613|622|621|623|621|611|610|109300
1614018300000|2021-02-22 18:25:00|623|622|634|632|638|636|620|619|175800
1614018600000|2021-02-22 18:30:00|635|633|626|625|637|635|622|621|83000
1614018900000|2021-02-22 18:35:00|627|626|629|628|632|631|626|625|47700
1614019200000|2021-02-22 18:40:00|628|627|645|644|645|644|627|626|144000
1614019500000|2021-02-22 18:45:00|644|643|640|638|657|654|637|636|188400
1614019800000|2021-02-22 18:50:00|641|639|642|640|646|645|638|636|68800
1614020100000|2021-02-22 18:55:00|641|641|635|633|641|641|631|630|82700
1614020400000|2021-02-22 19:00:00|634|632|644|643|644|643|631|630|75900
1614020700000|2021-02-22 19:05:00|643|642|643|642|644|643|637|636|40900
1614021000000|2021-02-22 19:10:00|644|641|640|639|644|641|637|635|41800
1614021300000|2021-02-22 19:15:00|641|638|640|639|644|643|639|638|116100
1614021600000|2021-02-22 19:20:00|639|638|637|636|642|641|637|636|41500
1614021900000|2021-02-22 19:25:00|638|637|639|638|641|640|638|637|42900
1614022200000|2021-02-22 19:30:00|638|637|640|639|642|641|638|637|33600
1614022500000|2021-02-22 19:35:00|639|638|640|638|640|639|637|636|40600
1614022800000|2021-02-22 19:40:00|639|639|639|638|640|639|638|637|20200
1614023100000|2021-02-22 19:45:00|638|637|637|635|639|638|636|635|35900
1614023400000|2021-02-22 19:50:00|636|636|632|631|637|636|632|631|38900
1614023700000|2021-02-22 19:55:00|631|630|635|634|637|635|631|630|68200
1614024000000|2021-02-22 20:00:00|634|633|636|635|637|636|633|631|35700
1614024300000|2021-02-22 20:05:00|637|636|638|637|639|637|633|632|25100
1614024600000|2021-02-22 20:10:00|637|636|638|637|641|640|635|634|138200
1614024900000|2021-02-22 20:15:00|639|636|643|642|643|642|638|636|92900
1614025200000|2021-02-22 20:20:00|642|641|644|643|648|646|641|640|113500
1614025500000|2021-02-22 20:25:00|645|644|640|639|646|645|640|639|97700
1614025800000|2021-02-22 20:30:00|641|640|638|637|642|641|638|637|63500
1614026100000|2021-02-22 20:35:00|639|638|631|630|639|638|630|629|98800
1614026400000|2021-02-22 20:40:00|630|629|627|625|631|630|623|622|105500
1614026700000|2021-02-22 20:45:00|628|626|631|630|635|634|628|625|65900
1614027000000|2021-02-22 20:50:00|630|629|621|620|632|631|619|618|243400
1614027300000|2021-02-22 20:55:00|620|619|628|627|632|631|617|616|208400
1614090600000|2021-02-23 14:30:00|539|530|496|493|543|541|494|493|1186700
1614090900000|2021-02-23 14:35:00|495|495|480|478|498|497|476|475|772900
1614091200000|2021-02-23 14:40:00|479|479|445|444|480|479|445|443|846200
1614091500000|2021-02-23 14:45:00|446|445|453|451|465|461|445|443|569300
1614091800000|2021-02-23 14:50:00|454|452|466|464|466|464|443|441|386200
1614092100000|2021-02-23 14:55:00|465|463|475|470|489|485|465|463|543100
1614092400000|2021-02-23 15:00:00|474|472|495|491|500|496|473|470|290800
1614092700000|2021-02-23 15:05:00|494|492|497|496|500|497|488|487|261900
1614093000000|2021-02-23 15:10:00|498|497|500|499|506|504|497|496|256500
1614093300000|2021-02-23 15:15:00|501|498|513|512|514|513|491|490|328200
1614093600000|2021-02-23 15:20:00|514|511|529|527|533|531|513|511|315700
1614093900000|2021-02-23 15:25:00|528|526|543|541|546|544|527|526|269800
1614094200000|2021-02-23 15:30:00|542|540|529|528|543|540|523|522|277500
1614094500000|2021-02-23 15:35:00|530|529|549|547|549|548|530|529|189900
1614094800000|2021-02-23 15:40:00|548|546|546|544|558|557|541|538|513600
1614095100000|2021-02-23 15:45:00|545|543|554|552|563|562|544|542|309400
1614095400000|2021-02-23 15:50:00|555|553|553|551|557|556|547|545|162800
1614095700000|2021-02-23 15:55:00|552|550|539|538|556|554|537|536|174200
1614096000000|2021-02-23 16:00:00|540|537|541|540|543|542|533|532|234900
1614096300000|2021-02-23 16:05:00|540|539|534|532|546|544|533|532|158100
1614096600000|2021-02-23 16:10:00|535|533|531|529|535|534|525|523|190600
1614096900000|2021-02-23 16:15:00|530|528|512|510|533|532|506|505|192700
1614097200000|2021-02-23 16:20:00|514|511|516|513|516|514|506|505|158200
1614097500000|2021-02-23 16:25:00|515|514|510|508|516|515|505|504|102000
1614097800000|2021-02-23 16:30:00|511|509|508|507|513|511|504|503|108100
1614098100000|2021-02-23 16:35:00|509|506|512|510|513|512|505|504|217100
1614098400000|2021-02-23 16:40:00|511|511|498|496|513|511|495|493|277600
1614098700000|2021-02-23 16:45:00|497|497|496|495|503|501|496|495|160800
1614099000000|2021-02-23 16:50:00|497|494|495|494|497|494|490|489|182400
1614099300000|2021-02-23 16:55:00|496|493|493|492|497|495|492|491|120600
1614099600000|2021-02-23 17:00:00|492|491|491|490|494|493|489|488|145600
1614099900000|2021-02-23 17:05:00|492|489|490|489|501|500|490|489|93100
1614100200000|2021-02-23 17:10:00|491|490|490|488|495|493|486|485|109000
1614100500000|2021-02-23 17:15:00|491|489|499|498|500|499|489|488|122400
1614100800000|2021-02-23 17:20:00|500|497|500|498|504|502|497|495|109200
1614101100000|2021-02-23 17:25:00|501|499|511|510|512|511|500|499|106400
1614101400000|2021-02-23 17:30:00|512|509|508|506|512|511|504|502|82500
1614101700000|2021-02-23 17:35:00|507|505|505|504|508|507|497|496|136700
1614102000000|2021-02-23 17:40:00|504|503|499|498|508|505|499|497|65100
1614102300000|2021-02-23 17:45:00|500|497|503|502|503|502|499|497|90900
1614102600000|2021-02-23 17:50:00|502|501|500|499|503|502|498|497|97300
1614102900000|2021-02-23 17:55:00|501|500|491|490|502|501|489|488|216200
1614103200000|2021-02-23 18:00:00|492|491|499|498|500|499|492|491|52800
1614103500000|2021-02-23 18:05:00|500|497|497|496|503|502|497|496|73400
1614103800000|2021-02-23 18:10:00|498|495|487|486|499|497|487|486|135500
1614104100000|2021-02-23 18:15:00|488|487|491|489|492|490|486|485|106300
1614104400000|2021-02-23 18:20:00|490|488|495|493|496|494|489|488|59500
1614104700000|2021-02-23 18:25:00|496|494|496|495|497|496|494|493|76100
1614105000000|2021-02-23 18:30:00|495|494|499|498|500|499|495|493|54100
1614105300000|2021-02-23 18:35:00|500|497|497|496|500|499|495|494|88800
1614105600000|2021-02-23 18:40:00|496|495|492|491|498|496|492|491|49100
1614105900000|2021-02-23 18:45:00|493|492|492|491|495|494|489|488|41900
1614106200000|2021-02-23 18:50:00|493|490|492|490|496|493|490|488|34000
1614106500000|2021-02-23 18:55:00|491|491|487|486|493|491|486|485|95800
1614106800000|2021-02-23 19:00:00|488|485|489|487|490|488|486|485|60300
1614107100000|2021-02-23 19:05:00|488|488|492|491|492|491|488|487|36300
1614107400000|2021-02-23 19:10:00|493|490|488|487|495|493|488|487|36500
1614107700000|2021-02-23 19:15:00|489|488|488|487|493|491|488|487|66800
1614108000000|2021-02-23 19:20:00|487|486|485|484|490|488|484|483|88600
1614108300000|2021-02-23 19:25:00|484|483|485|484|487|485|483|481|80800
1614108600000|2021-02-23 19:30:00|484|483|478|477|485|483|476|475|134300
1614108900000|2021-02-23 19:35:00|477|476|470|469|482|481|470|469|317500
1614109200000|2021-02-23 19:40:00|471|470|463|461|473|471|461|460|246400
1614109500000|2021-02-23 19:45:00|462|462|455|454|464|462|453|452|257200
1614109800000|2021-02-23 19:50:00|454|453|453|452|456|455|451|450|218600
1614110100000|2021-02-23 19:55:00|454|451|454|452|458|457|452|451|221600
1614110400000|2021-02-23 20:00:00|453|451|449|448|454|453|443|442|462100
1614110700000|2021-02-23 20:05:00|450|449|459|457|459|458|449|448|134300
1614111000000|2021-02-23 20:10:00|458|458|459|458|459|458|456|454|100800
1614111300000|2021-02-23 20:15:00|458|457|461|460|462|461|457|456|79700
1614111600000|2021-02-23 20:20:00|462|461|477|476|478|477|461|460|180600
1614111900000|2021-02-23 20:25:00|478|477|497|496|498|497|476|475|294100
1614112200000|2021-02-23 20:30:00|498|497|493|491|504|503|487|484|441400
1614112500000|2021-02-23 20:35:00|492|490|499|497|499|498|489|488|117200
1614112800000|2021-02-23 20:40:00|498|498|496|495|502|501|492|491|227100
1614113100000|2021-02-23 20:45:00|495|494|493|492|500|499|492|490|116200
1614113400000|2021-02-23 20:50:00|492|491|492|491|493|492|489|488|147300
1614113700000|2021-02-23 20:55:00|493|492|490|487|496|495|489|487|192000
1614177000000|2021-02-24 14:30:00|550|548|548|546|566|564|545|542|465000
1614177300000|2021-02-24 14:35:00|549|547|541|540|549|548|537|535|230200
1614177600000|2021-02-24 14:40:00|542|541|538|536|555|553|538|536|208600
1614177900000|2021-02-24 14:45:00|537|535|548|547|549|548|535|534|171000
1614178200000|2021-02-24 14:50:00|547|546|546|544|549|548|539|537|167300
1614178500000|2021-02-24 14:55:00|545|543|551|549|552|551|545|543|232500
1614178800000|2021-02-24 15:00:00|549|550|549|548|553|551|549|547|88900
1614179100000|2021-02-24 15:05:00|548|547|538|537|549|548|537|536|146700
1614179400000|2021-02-24 15:10:00|537|536|535|534|539|537|532|531|169200
1614179700000|2021-02-24 15:15:00|536|535|535|534|540|539|534|532|65600
1614180000000|2021-02-24 15:20:00|536|535|523|522|536|535|522|521|153100
1614180300000|2021-02-24 15:25:00|522|521|523|522|525|524|518|516|188800
1614180600000|2021-02-24 15:30:00|524|523|530|529|532|531|524|522|92800
1614180900000|2021-02-24 15:35:00|531|530|539|537|541|540|531|529|129900
1614181200000|2021-02-24 15:40:00|538|538|536|535|539|538|535|534|62800
1614181500000|2021-02-24 15:45:00|537|536|540|538|547|545|537|536|177700
1614181800000|2021-02-24 15:50:00|541|539|540|539|543|542|537|535|162200
1614182100000|2021-02-24 15:55:00|539|538|545|544|548|547|537|536|123700
1614182400000|2021-02-24 16:00:00|544|543|552|551|553|552|544|542|145000
1614182700000|2021-02-24 16:05:00|551|550|549|548|552|551|543|542|57700
1614183000000|2021-02-24 16:10:00|548|547|549|548|550|549|544|543|90800
1614183300000|2021-02-24 16:15:00|548|547|543|542|550|549|543|542|131000
1614183600000|2021-02-24 16:20:00|544|543|544|542|547|545|542|541|34500
1614183900000|2021-02-24 16:25:00|543|543|544|543|547|546|543|542|33300
1614184200000|2021-02-24 16:30:00|543|542|548|547|549|548|543|542|68200
1614184500000|2021-02-24 16:35:00|547|546|549|548|550|549|547|546|82900
1614184800000|2021-02-24 16:40:00|548|547|549|548|550|549|548|547|70700
1614185100000|2021-02-24 16:45:00|548|547|548|547|549|548|546|545|52100
1614185400000|2021-02-24 16:50:00|549|548|549|548|550|549|548|547|58000
1614185700000|2021-02-24 16:55:00|548|547|547|546|550|549|547|545|56200
1614186000000|2021-02-24 17:00:00|546|545|548|547|549|548|546|545|27500
1614186300000|2021-02-24 17:05:00|549|548|553|552|553|552|548|547|145000
1614186600000|2021-02-24 17:10:00|552|551|552|551|554|553|552|550|112700
1614186900000|2021-02-24 17:15:00|553|552|553|552|555|554|552|551|51300
1614187200000|2021-02-24 17:20:00|552|551|554|553|554|553|552|551|31600
1614187500000|2021-02-24 17:25:00|555|554|556|555|556|555|554|553|54000
1614187800000|2021-02-24 17:30:00|557|556|558|557|562|561|557|556|90000
1614188100000|2021-02-24 17:35:00|557|556|558|557|559|558|556|554|52200
1614188400000|2021-02-24 17:40:00|559|558|558|557|559|558|556|555|46800
1614188700000|2021-02-24 17:45:00|557|556|557|556|558|557|557|556|39900
1614189000000|2021-02-24 17:50:00|556|555|557|556|558|557|556|555|30300
1614189300000|2021-02-24 17:55:00|558|555|553|552|558|557|553|552|53200
1614189600000|2021-02-24 18:00:00|554|553|557|556|557|556|554|552|117700
1614189900000|2021-02-24 18:05:00|556|555|554|553|557|556|553|552|31900
1614190200000|2021-02-24 18:10:00|555|554|552|551|555|554|549|548|190400
1614190500000|2021-02-24 18:15:00|551|550|551|550|553|551|549|548|44000
1614190800000|2021-02-24 18:20:00|552|549|551|550|552|550|550|549|15300
1614191100000|2021-02-24 18:25:00|552|551|552|551|552|551|551|550|19600
1614191400000|2021-02-24 18:30:00|553|552|554|553|554|553|553|552|6900
1614191700000|2021-02-24 18:35:00|553|552|553|552|554|553|553|552|11700
1614192000000|2021-02-24 18:40:00|552|551|553|552|553|552|552|551|4700
1614192300000|2021-02-24 18:45:00|552|551|555|554|555|554|551|550|25000
1614192600000|2021-02-24 18:50:00|554|553|554|553|555|554|552|551|15200
1614192900000|2021-02-24 18:55:00|553|552|553|552|553|553|552|551|12000
1614193200000|2021-02-24 19:00:00|552|551|553|552|553|552|552|551|11800
1614193500000|2021-02-24 19:05:00|552|551|547|546|553|552|547|546|88200
1614193800000|2021-02-24 19:10:00|548|547|546|545|550|549|546|545|50000
1614194100000|2021-02-24 19:15:00|547|546|548|547|548|547|545|544|17700
1614194400000|2021-02-24 19:20:00|549|548|549|548|550|549|548|547|18000
1614194700000|2021-02-24 19:25:00|550|547|547|546|550|548|547|546|13100
1614195000000|2021-02-24 19:30:00|546|545|544|542|547|546|543|542|30400
1614195300000|2021-02-24 19:35:00|543|543|540|538|543|543|539|538|41000
1614195600000|2021-02-24 19:40:00|541|539|542|541|543|542|541|539|14100
1614195900000|2021-02-24 19:45:00|543|542|542|541|544|543|542|541|25000
1614196200000|2021-02-24 19:50:00|543|542|542|540|543|542|541|540|22100
1614196500000|2021-02-24 19:55:00|541|541|540|539|541|541|539|538|16100
1614196800000|2021-02-24 20:00:00|539|538|541|540|541|540|539|538|50100
1614197100000|2021-02-24 20:05:00|540|539|540|539|541|540|540|539|15200
1614197400000|2021-02-24 20:10:00|539|538|541|540|541|540|539|538|27600
1614197700000|2021-02-24 20:15:00|540|539|540|539|541|540|539|538|9800
1614198000000|2021-02-24 20:20:00|539|538|542|541|543|542|538|537|101400
1614198300000|2021-02-24 20:25:00|541|540|539|538|541|540|537|536|144100
1614198600000|2021-02-24 20:30:00|538|537|536|535|539|538|532|531|53600
1614198900000|2021-02-24 20:35:00|535|534|533|532|535|535|533|532|53000
1614199200000|2021-02-24 20:40:00|534|533|533|532|535|534|533|532|49500
1614199500000|2021-02-24 20:45:00|532|531|532|531|535|534|532|531|47700
1614199800000|2021-02-24 20:50:00|533|532|536|535|537|536|532|531|62500
1614200100000|2021-02-24 20:55:00|535|534|540|535|540|537|533|532|110300
1614263400000|2021-02-25 14:30:00|569|566|572|571|572|571|563|562|202600
1614263700000|2021-02-25 14:35:00|573|572|592|591|597|595|573|572|331600
1614264000000|2021-02-25 14:40:00|593|590|586|585|595|593|584|583|190500
1614264300000|2021-02-25 14:45:00|585|584|588|586|589|588|582|580|108600
1614264600000|2021-02-25 14:50:00|587|585|588|587|590|589|585|584|94400
1614264900000|2021-02-25 14:55:00|589|588|576|575|589|588|573|571|121600
1614265200000|2021-02-25 15:00:00|577|576|574|572|580|578|572|570|92700
1614265500000|2021-02-25 15:05:00|573|573|578|577|578|577|571|570|104400
1614265800000|2021-02-25 15:10:00|579|576|577|576|581|579|574|572|82700
1614266100000|2021-02-25 15:15:00|576|575|581|580|583|581|576|574|42300
1614266400000|2021-02-25 15:20:00|582|581|584|583|587|586|580|579|133600
1614266700000|2021-02-25 15:25:00|583|582|579|578|584|583|578|576|53100
1614267000000|2021-02-25 15:30:00|578|577|578|576|580|579|575|574|56300
1614267300000|2021-02-25 15:35:00|577|575|579|578|580|579|572|571|71900
1614267600000|2021-02-25 15:40:00|578|577|576|574|580|579|575|573|111100
1614267900000|2021-02-25 15:45:00|575|573|563|562|577|575|562|561|158200
1614268200000|2021-02-25 15:50:00|562|561|565|564|569|568|560|558|105900
1614268500000|2021-02-25 15:55:00|564|563|572|570|574|572|564|562|65300
1614268800000|2021-02-25 16:00:00|573|571|571|570|574|573|566|565|50900
1614269100000|2021-02-25 16:05:00|570|569|567|566|570|569|566|564|26100
1614269400000|2021-02-25 16:10:00|568|567|570|569|572|571|566|565|37900
1614269700000|2021-02-25 16:15:00|569|568|575|574|575|574|567|566|49800
1614270000000|2021-02-25 16:20:00|574|573|574|572|576|575|571|570|36100
1614270300000|2021-02-25 16:25:00|573|571|576|575|577|576|572|571|33300
1614270600000|2021-02-25 16:30:00|575|574|577|576|580|579|574|573|30500
1614270900000|2021-02-25 16:35:00|576|575|574|573|578|577|574|573|27600
1614271200000|2021-02-25 16:40:00|575|574|572|571|575|574|572|571|25700
1614271500000|2021-02-25 16:45:00|571|570|567|565|571|570|565|563|58000
1614271800000|2021-02-25 16:50:00|566|564|565|564|568|567|562|560|81200
1614272100000|2021-02-25 16:55:00|566|563|562|561|567|565|561|560|61800
1614272400000|2021-02-25 17:00:00|561|560|558|556|562|561|555|554|104000
1614272700000|2021-02-25 17:05:00|557|557|556|555|563|561|556|555|38900
1614273000000|2021-02-25 17:10:00|555|554|543|542|555|554|542|541|96700
1614273300000|2021-02-25 17:15:00|542|541|547|546|550|548|541|540|151900
1614273600000|2021-02-25 17:20:00|548|547|550|549|555|554|548|547|110100
1614273900000|2021-02-25 17:25:00|549|548|537|536|549|549|537|536|82800
1614274200000|2021-02-25 17:30:00|536|535|534|533|540|539|534|532|123500
1614274500000|2021-02-25 17:35:00|535|534|536|535|538|537|532|530|83700
1614274800000|2021-02-25 17:40:00|537|536|526|525|539|537|526|525|106900
1614275100000|2021-02-25 17:45:00|527|524|526|525|533|532|524|523|64900
1614275400000|2021-02-25 17:50:00|525|524|512|511|525|524|511|510|140000
1614275700000|2021-02-25 17:55:00|511|510|509|507|519|516|504|503|199100
1614276000000|2021-02-25 18:00:00|508|506|510|508|518|516|507|506|75200
1614276300000|2021-02-25 18:05:00|509|509|519|518|520|519|506|505|69200
1614276600000|2021-02-25 18:10:00|520|519|523|521|526|525|515|513|80300
1614276900000|2021-02-25 18:15:00|522|520|524|523|526|525|517|515|70900
1614277200000|2021-02-25 18:20:00|523|522|532|530|536|535|522|521|94400
1614277500000|2021-02-25 18:25:00|531|529|526|525|533|532|523|522|88800
1614277800000|2021-02-25 18:30:00|525|524|520|518|532|531|518|517|86600
1614278100000|2021-02-25 18:35:00|521|519|529|528|529|528|521|518|19200
1614278400000|2021-02-25 18:40:00|530|529|529|528|532|531|528|527|26900
1614278700000|2021-02-25 18:45:00|528|527|520|518|528|527|517|516|144600
1614279000000|2021-02-25 18:50:00|519|517|515|514|519|518|513|512|40800
1614279300000|2021-02-25 18:55:00|516|515|510|509|523|522|510|509|137100
1614279600000|2021-02-25 19:00:00|511|510|508|507|514|513|499|497|303100
1614279900000|2021-02-25 19:05:00|509|508|517|516|522|518|509|508|62200
1614280200000|2021-02-25 19:10:00|518|515|509|508|518|516|507|506|61900
1614280500000|2021-02-25 19:15:00|510|507|518|516|520|517|509|507|44700
1614280800000|2021-02-25 19:20:00|519|517|515|514|523|522|514|512|29400
1614281100000|2021-02-25 19:25:00|514|513|520|518|523|521|514|512|21600
1614281400000|2021-02-25 19:30:00|519|517|517|516|524|523|517|515|43700
1614281700000|2021-02-25 19:35:00|518|515|520|519|522|519|514|513|32100
1614282000000|2021-02-25 19:40:00|521|520|516|515|524|523|512|511|127300
1614282300000|2021-02-25 19:45:00|517|516|515|514|520|518|515|513|40800
1614282600000|2021-02-25 19:50:00|516|515|519|518|524|523|516|515|80200
1614282900000|2021-02-25 19:55:00|520|519|517|516|521|520|516|514|27400
1614283200000|2021-02-25 20:00:00|516|515|515|514|518|517|513|512|49900
1614283500000|2021-02-25 20:05:00|514|513|510|509|516|514|510|509|33000
1614283800000|2021-02-25 20:10:00|509|508|505|503|516|514|505|503|92100
1614284100000|2021-02-25 20:15:00|506|504|508|507|511|508|504|503|52300
1614284400000|2021-02-25 20:20:00|509|508|512|511|513|511|506|504|68800
1614284700000|2021-02-25 20:25:00|511|510|507|506|514|513|507|506|71400
1614285000000|2021-02-25 20:30:00|509|505|503|502|510|509|502|501|114800
1614285300000|2021-02-25 20:35:00|502|501|492|491|503|502|491|490|129500
1614285600000|2021-02-25 20:40:00|494|492|493|491|495|493|488|486|26500
1614285900000|2021-02-25 20:45:00|494|492|499|497|503|501|492|490|10400
1614286200000|2021-02-25 20:50:00|500|496|505|503|509|507|499|496|9000
1614286500000|2021-02-25 20:55:00|504|502|511|506|511|509|501|499|30700
1614349800000|2021-02-26 14:30:00|480|470|493|492|499|498|473|470|192900
1614350100000|2021-02-26 14:35:00|494|493|500|499|500|499|493|491|183700
1614350400000|2021-02-26 14:40:00|501|498|504|501|504|503|498|496|110900
1614350700000|2021-02-26 14:45:00|502|502|500|498|504|503|498|497|89900
1614351000000|2021-02-26 14:50:00|499|499|491|490|500|499|491|490|68900
1614351300000|2021-02-26 14:55:00|490|489|481|479|490|489|476|475|143400
1614351600000|2021-02-26 15:00:00|480|478|480|479|480|479|476|475|167900
1614351900000|2021-02-26 15:05:00|479|478|476|475|484|483|475|474|126400
1614352200000|2021-02-26 15:10:00|477|476|471|470|478|476|471|470|97000
1614352500000|2021-02-26 15:15:00|472|471|472|471|473|472|468|467|121600
1614352800000|2021-02-26 15:20:00|473|470|463|461|473|472|462|461|148400
1614353100000|2021-02-26 15:25:00|462|462|457|456|466|464|457|456|124100
1614353400000|2021-02-26 15:30:00|458|457|461|460|462|460|453|451|177300
1614353700000|2021-02-26 15:35:00|460|459|471|469|471|469|460|458|84300
1614354000000|2021-02-26 15:40:00|470|470|478|477|480|478|470|469|72800
1614354300000|2021-02-26 15:45:00|480|478|482|480|485|484|475|474|137400
1614354600000|2021-02-26 15:50:00|481|479|480|479|486|485|476|475|103500
1614354900000|2021-02-26 15:55:00|481|480|480|479|481|480|475|474|228100
1614355200000|2021-02-26 16:00:00|481|480|487|486|489|488|481|480|81000
1614355500000|2021-02-26 16:05:00|488|487|497|495|497|496|487|486|120200
1614355800000|2021-02-26 16:10:00|496|496|493|492|498|497|493|491|77300
1614356100000|2021-02-26 16:15:00|494|491|491|490|496|495|490|489|92600
1614356400000|2021-02-26 16:20:00|492|489|496|494|496|495|488|487|58400
1614356700000|2021-02-26 16:25:00|497|495|494|493|498|496|492|491|55000
1614357000000|2021-02-26 16:30:00|495|494|500|499|504|503|495|494|148500
1614357300000|2021-02-26 16:35:00|499|498|507|506|509|508|499|498|127400
1614357600000|2021-02-26 16:40:00|508|507|499|497|508|507|499|497|52600
1614357900000|2021-02-26 16:45:00|500|498|502|501|502|501|495|494|78400
1614358200000|2021-02-26 16:50:00|503|502|502|501|505|503|498|497|26100
1614358500000|2021-02-26 16:55:00|503|502|503|502|505|504|501|500|89900
1614358800000|2021-02-26 17:00:00|502|501|511|510|512|511|502|501|84400
1614359100000|2021-02-26 17:05:00|512|509|511|510|512|511|509|508|36500
1614359400000|2021-02-26 17:10:00|510|509|509|508|512|511|507|506|38800
1614359700000|2021-02-26 17:15:00|508|507|504|503|509|508|503|502|66500
1614360000000|2021-02-26 17:20:00|503|502|502|501|505|504|502|501|38100
1614360300000|2021-02-26 17:25:00|501|500|499|498|502|501|497|496|44300
1614360600000|2021-02-26 17:30:00|500|499|504|503|504|503|499|498|28300
1614360900000|2021-02-26 17:35:00|503|502|501|500|507|506|501|500|42800
1614361200000|2021-02-26 17:40:00|500|499|502|501|502|501|497|496|27000
1614361500000|2021-02-26 17:45:00|501|500|497|496|501|501|492|491|87300
1614361800000|2021-02-26 17:50:00|496|495|499|498|500|499|496|495|15200
1614362100000|2021-02-26 17:55:00|498|497|493|491|499|498|492|491|23700
1614362400000|2021-02-26 18:00:00|492|492|495|493|495|494|492|491|19200
1614362700000|2021-02-26 18:05:00|494|494|497|496|497|496|493|492|17300
1614363000000|2021-02-26 18:10:00|498|497|498|497|498|497|496|495|31300
1614363300000|2021-02-26 18:15:00|499|498|487|486|499|498|487|486|101800
1614363600000|2021-02-26 18:20:00|486|485|495|494|497|496|484|483|30800
1614363900000|2021-02-26 18:25:00|494|493|489|488|495|494|489|488|27100
1614364200000|2021-02-26 18:30:00|490|489|488|487|494|492|488|487|51000
1614364500000|2021-02-26 18:35:00|489|486|490|488|490|489|486|485|19800
1614364800000|2021-02-26 18:40:00|491|489|492|491|493|492|490|489|12700
1614365100000|2021-02-26 18:45:00|493|492|491|490|493|492|487|486|46000
1614365400000|2021-02-26 18:50:00|490|489|490|489|491|490|490|489|39100
1614365700000|2021-02-26 18:55:00|491|490|490|489|492|491|489|488|25400
1614366000000|2021-02-26 19:00:00|491|490|481|480|491|490|481|480|111000
1614366300000|2021-02-26 19:05:00|480|479|479|478|483|480|478|477|117800
1614366600000|2021-02-26 19:10:00|478|477|474|473|479|478|473|472|102900
1614366900000|2021-02-26 19:15:00|475|474|479|478|480|479|474|473|67900
1614367200000|2021-02-26 19:20:00|480|479|486|484|487|486|477|476|42000
1614367500000|2021-02-26 19:25:00|485|483|485|484|488|487|484|482|42400
1614367800000|2021-02-26 19:30:00|484|483|484|483|487|486|481|480|41400
1614368100000|2021-02-26 19:35:00|485|482|480|479|487|486|480|479|49500
1614368400000|2021-02-26 19:40:00|481|480|481|479|482|480|479|478|20200
1614368700000|2021-02-26 19:45:00|480|480|483|482|485|483|478|477|63500
1614369000000|2021-02-26 19:50:00|482|481|484|482|491|490|482|481|67600
1614369300000|2021-02-26 19:55:00|483|483|483|482|484|483|480|479|20400
1614369600000|2021-02-26 20:00:00|484|481|489|488|490|489|482|481|68800
1614369900000|2021-02-26 20:05:00|488|487|490|489|490|489|488|487|16700
1614370200000|2021-02-26 20:10:00|491|490|484|482|491|490|483|482|63600
1614370500000|2021-02-26 20:15:00|483|483|480|479|485|483|480|479|36700
1614370800000|2021-02-26 20:20:00|481|478|476|475|481|479|476|475|40000
1614371100000|2021-02-26 20:25:00|475|474|474|473|478|477|474|473|54400
1614371400000|2021-02-26 20:30:00|475|474|482|481|482|481|474|473|72600
1614371700000|2021-02-26 20:35:00|483|482|481|480|485|484|481|480|18100
1614372000000|2021-02-26 20:40:00|482|481|480|479|485|484|480|479|121700
1614372300000|2021-02-26 20:45:00|481|480|483|482|485|484|480|480|83100
1614372600000|2021-02-26 20:50:00|484|483|481|480|485|484|481|480|53900
1614372900000|2021-02-26 20:55:00|482|481|482|480|484|483|481|480|128800
1614609000000|2021-03-01 14:30:00|542|540|538|537|543|541|534|532|204100
1614609300000|2021-03-01 14:35:00|537|536|528|527|540|538|527|526|216800
1614609600000|2021-03-01 14:40:00|527|526|530|529|533|532|525|524|123300
1614609900000|2021-03-01 14:45:00|531|528|529|528|532|530|528|526|80300
1614610200000|2021-03-01 14:50:00|528|527|527|526|529|528|526|525|53200
1614610500000|2021-03-01 14:55:00|526|525|523|521|527|526|518|517|204500
1614610800000|2021-03-01 15:00:00|524|523|531|529|531|530|524|521|77800
1614611100000|2021-03-01 15:05:00|530|528|530|529|532|531|528|527|92400
1614611400000|2021-03-01 15:10:00|531|530|527|526|532|531|526|525|95300
1614611700000|2021-03-01 15:15:00|528|527|529|528|530|528|525|524|49300
1614612000000|2021-03-01 15:20:00|530|529|531|530|531|530|528|527|78800
1614612300000|2021-03-01 15:25:00|532|531|531|530|532|531|529|527|61000
1614612600000|2021-03-01 15:30:00|532|531|535|534|535|534|530|529|108600
1614612900000|2021-03-01 15:35:00|536|533|535|534|539|538|533|532|173700
1614613200000|2021-03-01 15:40:00|536|535|537|536|538|537|536|534|101500
1614613500000|2021-03-01 15:45:00|538|535|536|535|538|537|534|533|61900
1614613800000|2021-03-01 15:50:00|537|536|542|541|543|542|535|534|111700
1614614100000|2021-03-01 15:55:00|543|540|542|541|544|543|540|539|60800
1614614400000|2021-03-01 16:00:00|543|542|549|547|549|548|542|541|91200
1614614700000|2021-03-01 16:05:00|548|548|543|542|549|548|542|541|78400
1614615000000|2021-03-01 16:10:00|542|541|538|537|542|541|536|535|92100
1614615300000|2021-03-01 16:15:00|537|536|538|537|540|539|535|534|55700
1614615600000|2021-03-01 16:20:00|539|536|541|540|542|541|538|536|61900
1614615900000|2021-03-01 16:25:00|542|541|548|546|550|549|542|541|174000
1614616200000|2021-03-01 16:30:00|545|547|544|543|547|547|543|541|69700
1614616500000|2021-03-01 16:35:00|545|542|543|542|545|544|543|541|47500
1614616800000|2021-03-01 16:40:00|544|543|541|540|544|543|541|539|21500
1614617100000|2021-03-01 16:45:00|542|541|539|538|542|541|538|537|53200
1614617400000|2021-03-01 16:50:00|538|537|538|537|539|538|535|534|57900
1614617700000|2021-03-01 16:55:00|539|538|539|538|542|541|539|537|49100
1614618000000|2021-03-01 17:00:00|538|537|539|538|541|540|538|536|34900
1614618300000|2021-03-01 17:05:00|540|539|539|538|540|539|537|536|33600
1614618600000|2021-03-01 17:10:00|538|537|538|537|540|539|538|537|14700
1614618900000|2021-03-01 17:15:00|537|536|537|536|537|536|534|533|40100
1614619200000|2021-03-01 17:20:00|536|535|537|536|538|537|536|535|7900
1614619500000|2021-03-01 17:25:00|538|537|537|536|538|537|536|535|37500
1614619800000|2021-03-01 17:30:00|538|537|538|537|539|538|536|535|21800
1614620100000|2021-03-01 17:35:00|537|536|535|534|537|536|535|534|40000
1614620400000|2021-03-01 17:40:00|534|533|533|532|535|534|532|531|52300
1614620700000|2021-03-01 17:45:00|532|531|533|532|533|532|532|531|24500
1614621000000|2021-03-01 17:50:00|534|533|534|533|536|535|534|533|21400
1614621300000|2021-03-01 17:55:00|533|532|533|532|534|533|531|530|39900
1614621600000|2021-03-01 18:00:00|534|531|535|534|535|534|533|531|12200
1614621900000|2021-03-01 18:05:00|536|535|536|535|537|536|535|533|18300
1614622200000|2021-03-01 18:10:00|535|534|534|533|535|534|532|531|31500
1614622500000|2021-03-01 18:15:00|533|532|532|531|535|533|532|531|13400
1614622800000|2021-03-01 18:20:00|533|532|532|531|533|532|532|531|12300
1614623100000|2021-03-01 18:25:00|533|532|534|533|534|533|531|530|24700
1614623400000|2021-03-01 18:30:00|533|532|537|536|537|536|533|532|12200
1614623700000|2021-03-01 18:35:00|536|535|536|535|538|537|536|535|29200
1614624000000|2021-03-01 18:40:00|537|536|536|534|538|537|535|534|21800
1614624300000|2021-03-01 18:45:00|535|535|536|535|536|535|535|533|20100
1614624600000|2021-03-01 18:50:00|537|536|539|538|539|538|536|535|51500
1614624900000|2021-03-01 18:55:00|538|537|533|531|538|537|530|529|102900
1614625200000|2021-03-01 19:00:00|534|532|534|533|535|533|533|531|4400
1614625500000|2021-03-01 19:05:00|535|534|538|536|538|537|533|532|18000
1614625800000|2021-03-01 19:10:00|537|537|534|533|538|537|533|531|50000
1614626100000|2021-03-01 19:15:00|535|534|535|534|536|535|535|533|9600
1614626400000|2021-03-01 19:20:00|536|535|537|536|537|536|535|533|11500
1614626700000|2021-03-01 19:25:00|536|535|534|533|536|535|533|532|60600
1614627000000|2021-03-01 19:30:00|535|534|537|536|538|537|535|534|28300
1614627300000|2021-03-01 19:35:00|538|537|539|538|539|538|537|536|21200
1614627600000|2021-03-01 19:40:00|538|537|538|537|539|538|537|536|45300
1614627900000|2021-03-01 19:45:00|539|538|541|540|541|540|538|537|83800
1614628200000|2021-03-01 19:50:00|542|541|544|543|544|543|542|541|27400
1614628500000|2021-03-01 19:55:00|543|542|542|541|544|543|541|540|56100
1614628800000|2021-03-01 20:00:00|543|542|544|543|544|543|543|542|51100
1614629100000|2021-03-01 20:05:00|545|544|547|546|547|546|545|544|55800
1614629400000|2021-03-01 20:10:00|548|547|548|547|548|547|547|546|29100
1614629700000|2021-03-01 20:15:00|547|546|548|546|548|547|546|545|70500
1614630000000|2021-03-01 20:20:00|547|547|549|548|549|548|547|546|105500
1614630300000|2021-03-01 20:25:00|548|547|547|546|550|549|547|546|73100
1614630600000|2021-03-01 20:30:00|548|547|557|556|558|557|547|546|188300
1614630900000|2021-03-01 20:35:00|556|555|559|558|560|559|556|555|51900
1614631200000|2021-03-01 20:40:00|560|558|555|553|561|559|554|552|9700
1614631500000|2021-03-01 20:45:00|556|554|560|558|561|559|555|553|9500
1614631800000|2021-03-01 20:50:00|559|557|570|568|571|569|558|556|17900
1614632100000|2021-03-01 20:55:00|569|567|573|569|575|572|568|566|19500
1614695400000|2021-03-02 14:30:00|610|608|625|623|627|626|609|606|334200
1614695700000|2021-03-02 14:35:00|624|622|602|600|624|622|599|598|349400
1614696000000|2021-03-02 14:40:00|601|601|599|598|602|601|596|595|140000
1614696300000|2021-03-02 14:45:00|598|597|606|605|615|613|598|597|217800
1614696600000|2021-03-02 14:50:00|607|606|605|603|614|613|598|597|218700
1614696900000|2021-03-02 14:55:00|604|602|607|605|612|610|603|602|90200
1614697200000|2021-03-02 15:00:00|608|606|604|603|609|608|604|602|77300
1614697500000|2021-03-02 15:05:00|605|602|605|604|608|606|603|602|67900
1614697800000|2021-03-02 15:10:00|606|605|601|600|606|605|599|598|133400
1614698100000|2021-03-02 15:15:00|600|599|588|587|601|600|588|587|137100
1614698400000|2021-03-02 15:20:00|587|586|587|586|594|592|586|585|116400
1614698700000|2021-03-02 15:25:00|588|585|580|579|588|585|577|575|145400
1614699000000|2021-03-02 15:30:00|581|580|582|581|582|581|577|576|90000
1614699300000|2021-03-02 15:35:00|583|582|578|577|586|585|578|577|69800
1614699600000|2021-03-02 15:40:00|577|576|576|575|582|580|574|573|128700
1614699900000|2021-03-02 15:45:00|575|574|584|582|584|583|573|572|62600
1614700200000|2021-03-02 15:50:00|583|583|585|584|587|586|581|580|68300
1614700500000|2021-03-02 15:55:00|586|583|585|584|586|584|582|581|19800
1614700800000|2021-03-02 16:00:00|586|585|583|581|590|589|578|577|70900
1614701100000|2021-03-02 16:05:00|582|582|588|587|589|588|582|582|16500
1614701400000|2021-03-02 16:10:00|589|588|590|589|591|590|584|583|38300
1614701700000|2021-03-02 16:15:00|589|588|588|587|589|588|587|586|9900
1614702000000|2021-03-02 16:20:00|589|588|590|589|593|592|589|588|31400
1614702300000|2021-03-02 16:25:00|589|588|590|589|590|589|587|586|36200
1614702600000|2021-03-02 16:30:00|589|588|585|584|590|589|584|583|39000
1614702900000|2021-03-02 16:35:00|584|583|571|570|585|584|571|570|86600
1614703200000|2021-03-02 16:40:00|570|569|552|550|571|570|548|546|217300
1614703500000|2021-03-02 16:45:00|550|549|559|557|559|558|548|546|149100
1614703800000|2021-03-02 16:50:00|558|556|554|552|560|559|552|550|111200
1614704100000|2021-03-02 16:55:00|553|553|543|541|553|553|539|538|150700
1614704400000|2021-03-02 17:00:00|544|542|548|547|551|550|544|542|82300
1614704700000|2021-03-02 17:05:00|549|548|546|545|550|548|546|545|32300
1614705000000|2021-03-02 17:10:00|545|544|544|543|545|544|539|537|139700
1614705300000|2021-03-02 17:15:00|545|542|548|547|551|549|542|541|73200
1614705600000|2021-03-02 17:20:00|549|548|547|546|549|548|543|542|30600
1614705900000|2021-03-02 17:25:00|548|547|555|554|556|555|547|546|107500
1614706200000|2021-03-02 17:30:00|556|555|555|554|566|564|553|550|80300
1614706500000|2021-03-02 17:35:00|556|553|563|561|563|562|556|553|83900
1614706800000|2021-03-02 17:40:00|562|560|569|568|570|569|560|559|82400
1614707100000|2021-03-02 17:45:00|568|567|558|557|568|567|549|547|123200
1614707400000|2021-03-02 17:50:00|559|556|563|562|565|562|556|554|38900
1614707700000|2021-03-02 17:55:00|564|561|564|563|567|566|561|560|58300
1614708000000|2021-03-02 18:00:00|565|564|565|564|568|567|562|561|27800
1614708300000|2021-03-02 18:05:00|566|565|567|566|568|567|565|564|62000
1614708600000|2021-03-02 18:10:00|566|565|567|566|570|569|566|565|29100
1614708900000|2021-03-02 18:15:00|568|567|556|555|570|569|556|555|52100
1614709200000|2021-03-02 18:20:00|557|556|563|562|567|565|557|555|28100
1614709500000|2021-03-02 18:25:00|564|561|563|562|565|564|561|560|23100
1614709800000|2021-03-02 18:30:00|564|563|562|561|565|564|561|560|13000
1614710100000|2021-03-02 18:35:00|561|560|562|561|563|562|559|558|24400
1614710400000|2021-03-02 18:40:00|561|560|556|555|562|561|556|555|38000
1614710700000|2021-03-02 18:45:00|555|554|553|552|556|555|552|551|26600
1614711000000|2021-03-02 18:50:00|554|553|548|547|555|554|548|547|59000
1614711300000|2021-03-02 18:55:00|549|548|551|550|555|553|547|545|55300
1614711600000|2021-03-02 19:00:00|552|549|554|553|556|555|551|549|26400
1614711900000|2021-03-02 19:05:00|553|552|545|544|555|554|544|543|41000
1614712200000|2021-03-02 19:10:00|544|543|545|544|547|545|543|542|31200
1614712500000|2021-03-02 19:15:00|546|545|547|546|549|548|545|544|23400
1614712800000|2021-03-02 19:20:00|548|545|552|551|554|551|546|545|25400
1614713100000|2021-03-02 19:25:00|551|550|551|550|554|553|548|546|56400
1614713400000|2021-03-02 19:30:00|552|551|556|555|557|556|551|550|41600
1614713700000|2021-03-02 19:35:00|557|556|552|551|557|556|551|549|20600
1614714000000|2021-03-02 19:40:00|553|552|552|551|553|552|550|549|17600
1614714300000|2021-03-02 19:45:00|551|550|552|551|553|552|551|550|21300
1614714600000|2021-03-02 19:50:00|551|550|551|550|555|554|550|549|30000
1614714900000|2021-03-02 19:55:00|550|549|550|549|552|550|549|548|14900
1614715200000|2021-03-02 20:00:00|549|548|548|547|553|552|547|546|44000
1614715500000|2021-03-02 20:05:00|549|548|555|554|555|554|547|546|36800
1614715800000|2021-03-02 20:10:00|554|553|549|547|557|555|548|547|28000
1614716100000|2021-03-02 20:15:00|550|548|547|546|550|549|547|546|27200
1614716400000|2021-03-02 20:20:00|546|545|546|545|550|548|546|545|68100
1614716700000|2021-03-02 20:25:00|547|546|548|547|550|549|547|546|10300
1614717000000|2021-03-02 20:30:00|549|548|549|548|553|552|548|548|30500
1614717300000|2021-03-02 20:35:00|550|547|546|545|550|548|546|545|31600
1614717600000|2021-03-02 20:40:00|547|546|546|545|549|548|546|545|47100
1614717900000|2021-03-02 20:45:00|547|546|542|541|547|546|540|539|100700
1614718200000|2021-03-02 20:50:00|543|540|544|543|546|545|541|540|52900
1614718500000|2021-03-02 20:55:00|545|542|551|547|551|548|543|542|81700
1614781800000|2021-03-03 14:30:00|586|582|593|592|596|593|584|581|343900
1614782100000|2021-03-03 14:35:00|592|590|572|571|592|591|571|570|227400
1614782400000|2021-03-03 14:40:00|571|570|560|559|572|570|560|559|178100
1614782700000|2021-03-03 14:45:00|561|558|578|576|578|576|554|552|141000
1614783000000|2021-03-03 14:50:00|577|577|578|576|584|583|575|573|130100
1614783300000|2021-03-03 14:55:00|577|575|572|570|579|577|572|570|83500
1614783600000|2021-03-03 15:00:00|574|568|570|569|576|575|570|568|62600
1614783900000|2021-03-03 15:05:00|571|570|567|565|572|571|565|563|91200
1614784200000|2021-03-03 15:10:00|566|566|567|566|572|571|563|562|142900
1614784500000|2021-03-03 15:15:00|566|565|566|565|567|566|562|561|43300
1614784800000|2021-03-03 15:20:00|565|564|563|562|566|565|561|560|58400
1614785100000|2021-03-03 15:25:00|564|563|566|565|567|566|564|563|46300
1614785400000|2021-03-03 15:30:00|567|566|564|562|567|566|563|562|36900
1614785700000|2021-03-03 15:35:00|563|563|564|563|566|565|563|562|51100
1614786000000|2021-03-03 15:40:00|563|562|562|561|565|564|560|559|43600
1614786300000|2021-03-03 15:45:00|561|560|565|564|565|564|561|560|39400
1614786600000|2021-03-03 15:50:00|564|563|566|565|567|566|564|563|13700
1614786900000|2021-03-03 15:55:00|567|566|567|566|569|568|564|563|57400
1614787200000|2021-03-03 16:00:00|568|567|573|572|575|573|568|567|131500
1614787500000|2021-03-03 16:05:00|574|573|569|568|575|574|569|568|41500
1614787800000|2021-03-03 16:10:00|570|569|573|572|574|572|568|567|34300
1614788100000|2021-03-03 16:15:00|572|571|576|575|576|575|568|567|85400
1614788400000|2021-03-03 16:20:00|575|574|577|576|577|576|572|571|58100
1614788700000|2021-03-03 16:25:00|576|574|579|577|580|579|570|568|148300
1614789000000|2021-03-03 16:30:00|580|578|578|577|580|579|575|574|57700
1614789300000|2021-03-03 16:35:00|577|576|574|573|578|577|571|570|48700
1614789600000|2021-03-03 16:40:00|575|574|574|573|577|576|572|571|47600
1614789900000|2021-03-03 16:45:00|573|572|574|573|576|575|573|572|15900
1614790200000|2021-03-03 16:50:00|573|572|573|572|574|573|573|572|98800
1614790500000|2021-03-03 16:55:00|574|573|572|571|575|574|572|570|23000
1614790800000|2021-03-03 17:00:00|571|570|572|571|572|571|570|569|34300
1614791100000|2021-03-03 17:05:00|573|572|571|570|573|572|571|570|36200
1614791400000|2021-03-03 17:10:00|572|571|575|573|575|574|572|571|19200
1614791700000|2021-03-03 17:15:00|574|574|569|568|575|574|569|568|116600
1614792000000|2021-03-03 17:20:00|570|569|568|567|571|570|567|566|41700
1614792300000|2021-03-03 17:25:00|569|568|565|564|569|568|565|564|54900
1614792600000|2021-03-03 17:30:00|564|563|560|559|564|563|558|557|83100
1614792900000|2021-03-03 17:35:00|561|560|565|564|565|564|561|560|27200
1614793200000|2021-03-03 17:40:00|564|563|566|565|567|565|564|563|9200
1614793500000|2021-03-03 17:45:00|565|564|569|568|569|568|564|563|22100
1614793800000|2021-03-03 17:50:00|570|569|571|570|574|572|569|568|38100
1614794100000|2021-03-03 17:55:00|570|569|567|566|573|572|566|565|54100
1614794400000|2021-03-03 18:00:00|566|565|568|567|570|569|566|565|20700
1614794700000|2021-03-03 18:05:00|569|568|570|569|571|570|568|567|17300
1614795000000|2021-03-03 18:10:00|569|568|569|568|572|571|568|567|39400
1614795300000|2021-03-03 18:15:00|568|567|571|570|572|570|568|567|13800
1614795600000|2021-03-03 18:20:00|572|571|568|567|573|572|568|567|16700
1614795900000|2021-03-03 18:25:00|569|568|570|569|571|570|568|567|12000
1614796200000|2021-03-03 18:30:00|569|568|569|568|569|569|568|567|7300
1614796500000|2021-03-03 18:35:00|570|569|569|568|572|571|569|568|18600
1614796800000|2021-03-03 18:40:00|568|567|566|565|570|568|566|565|29800
1614797100000|2021-03-03 18:45:00|565|564|563|562|565|564|562|561|52300
1614797400000|2021-03-03 18:50:00|562|561|562|561|563|562|561|560|15200
1614797700000|2021-03-03 18:55:00|561|560|564|562|564|562|557|556|35500
1614798000000|2021-03-03 19:00:00|563|561|560|559|564|561|560|559|7300
1614798300000|2021-03-03 19:05:00|559|558|555|554|559|558|555|554|56900
1614798600000|2021-03-03 19:10:00|556|555|557|556|560|559|555|554|29400
1614798900000|2021-03-03 19:15:00|558|557|551|550|559|558|551|550|91200
1614799200000|2021-03-03 19:20:00|552|551|554|553|556|555|551|550|101800
1614799500000|2021-03-03 19:25:00|553|552|549|548|554|553|549|548|54800
1614799800000|2021-03-03 19:30:00|548|547|544|543|549|547|544|543|22900
1614800100000|2021-03-03 19:35:00|545|544|552|551|553|551|544|543|22300
1614800400000|2021-03-03 19:40:00|551|550|558|557|560|558|551|550|28500
1614800700000|2021-03-03 19:45:00|557|556|557|556|557|556|554|552|23500
1614801000000|2021-03-03 19:50:00|558|557|557|556|559|558|557|555|19500
1614801300000|2021-03-03 19:55:00|556|555|558|557|559|558|555|553|23300
1614801600000|2021-03-03 20:00:00|557|556|554|553|557|556|553|551|58300
1614801900000|2021-03-03 20:05:00|555|554|554|553|555|554|553|552|12200
1614802200000|2021-03-03 20:10:00|555|554|550|549|555|554|549|548|20700
1614802500000|2021-03-03 20:15:00|549|548|545|544|549|548|542|541|142000
1614802800000|2021-03-03 20:20:00|544|543|537|535|545|544|536|535|73200
1614803100000|2021-03-03 20:25:00|538|536|539|538|542|541|536|535|83300
1614803400000|2021-03-03 20:30:00|540|539|537|536|540|539|536|535|85700
1614803700000|2021-03-03 20:35:00|536|535|538|537|538|537|534|533|61800
1614804000000|2021-03-03 20:40:00|537|536|544|543|545|544|537|536|61100
1614804300000|2021-03-03 20:45:00|543|542|544|543|544|543|541|540|39200
1614804600000|2021-03-03 20:50:00|543|542|550|549|553|552|543|542|67900
1614804900000|2021-03-03 20:55:00|549|548|547|543|550|549|543|540|64100
1614868200000|2021-03-04 14:30:00|525|523|531|529|531|529|509|508|153100
1614868500000|2021-03-04 14:35:00|532|530|524|523|538|536|524|523|92000
1614868800000|2021-03-04 14:40:00|525|522|511|510|525|523|511|510|73900
1614869100000|2021-03-04 14:45:00|512|511|507|506|517|515|506|505|115000
1614869400000|2021-03-04 14:50:00|506|505|504|502|509|507|491|490|222800
1614869700000|2021-03-04 14:55:00|503|503|498|497|506|504|495|494|87800
1614870000000|2021-03-04 15:00:00|497|496|492|491|501|500|492|491|114800
1614870300000|2021-03-04 15:05:00|493|490|479|478|493|491|474|473|200400
1614870600000|2021-03-04 15:10:00|478|477|466|464|481|480|464|463|292300
1614870900000|2021-03-04 15:15:00|465|463|469|467|474|472|462|461|160500
1614871200000|2021-03-04 15:20:00|468|468|474|473|477|476|466|465|193600
1614871500000|2021-03-04 15:25:00|475|472|482|481|482|481|473|472|114200
1614871800000|2021-03-04 15:30:00|481|480|486|485|488|487|481|480|77100
1614872100000|2021-03-04 15:35:00|487|486|481|480|487|486|472|471|200400
1614872400000|2021-03-04 15:40:00|480|479|500|499|500|499|479|478|101700
1614872700000|2021-03-04 15:45:00|499|498|504|503|516|514|498|496|139200
1614873000000|2021-03-04 15:50:00|505|504|499|497|515|511|498|496|103000
1614873300000|2021-03-04 15:55:00|500|498|499|498|507|506|499|497|73600
1614873600000|2021-03-04 16:00:00|500|497|502|501|506|505|497|496|106000
1614873900000|2021-03-04 16:05:00|503|502|500|499|505|504|497|495|26800
1614874200000|2021-03-04 16:10:00|501|500|495|494|504|502|493|491|36600
1614874500000|2021-03-04 16:15:00|496|493|496|494|498|496|489|488|44600
1614874800000|2021-03-04 16:20:00|495|495|499|498|503|500|494|492|45400
1614875100000|2021-03-04 16:25:00|500|497|494|493|500|499|491|490|23600
1614875400000|2021-03-04 16:30:00|495|494|495|494|499|498|495|493|18900
1614875700000|2021-03-04 16:35:00|494|493|496|495|498|497|494|493|12700
1614876000000|2021-03-04 16:40:00|497|496|502|501|504|503|497|496|69300
1614876300000|2021-03-04 16:45:00|503|502|508|507|509|508|502|502|34200
1614876600000|2021-03-04 16:50:00|507|506|509|508|511|510|504|502|46500
1614876900000|2021-03-04 16:55:00|508|507|506|504|509|508|503|502|23000
1614877200000|2021-03-04 17:00:00|507|505|509|508|510|509|507|505|44700
1614877500000|2021-03-04 17:05:00|508|507|508|507|509|508|506|504|21200
1614877800000|2021-03-04 17:10:00|507|506|499|498|507|506|495|494|51500
1614878100000|2021-03-04 17:15:00|500|499|504|503|507|504|499|499|45000
1614878400000|2021-03-04 17:20:00|505|502|496|495|505|504|495|494|56600
1614878700000|2021-03-04 17:25:00|495|494|494|493|498|496|492|491|61300
1614879000000|2021-03-04 17:30:00|495|494|488|486|496|495|487|486|54700
1614879300000|2021-03-04 17:35:00|487|487|491|490|492|490|487|485|41300
1614879600000|2021-03-04 17:40:00|492|491|483|482|493|492|483|482|32200
1614879900000|2021-03-04 17:45:00|482|481|478|477|482|482|477|476|42300
1614880200000|2021-03-04 17:50:00|477|476|470|469|479|477|470|469|119700
1614880500000|2021-03-04 17:55:00|469|468|475|474|476|475|468|467|117600
1614880800000|2021-03-04 18:00:00|476|473|468|467|476|473|460|459|221400
1614881100000|2021-03-04 18:05:00|469|468|465|463|469|468|462|460|75800
1614881400000|2021-03-04 18:10:00|464|462|447|445|464|463|442|441|281900
1614881700000|2021-03-04 18:15:00|446|444|454|452|460|458|445|444|176700
1614882000000|2021-03-04 18:20:00|453|453|451|449|453|453|446|445|102700
1614882300000|2021-03-04 18:25:00|452|450|456|455|457|455|450|449|92600
1614882600000|2021-03-04 18:30:00|457|456|454|453|458|457|452|451|112700
1614882900000|2021-03-04 18:35:00|455|454|460|458|463|462|455|454|92800
1614883200000|2021-03-04 18:40:00|459|457|454|453|462|460|453|452|56100
1614883500000|2021-03-04 18:45:00|453|452|434|433|454|453|433|432|352700
1614883800000|2021-03-04 18:50:00|433|432|430|428|433|432|423|422|152800
1614884100000|2021-03-04 18:55:00|429|427|423|421|436|435|423|421|184200
1614884400000|2021-03-04 19:00:00|422|422|415|414|426|424|401|400|540400
1614884700000|2021-03-04 19:05:00|416|415|434|432|439|436|415|414|176400
1614885000000|2021-03-04 19:10:00|435|433|433|431|438|436|425|424|147000
1614885300000|2021-03-04 19:15:00|432|432|436|435|439|438|431|430|122500
1614885600000|2021-03-04 19:20:00|437|434|441|440|444|443|434|433|86400
1614885900000|2021-03-04 19:25:00|442|441|448|446|449|448|442|441|182300
1614886200000|2021-03-04 19:30:00|447|447|441|440|447|447|439|437|59600
1614886500000|2021-03-04 19:35:00|442|441|438|437|443|442|435|434|68400
1614886800000|2021-03-04 19:40:00|437|436|445|444|447|445|436|435|89700
1614887100000|2021-03-04 19:45:00|446|445|449|448|449|448|443|442|71500
1614887400000|2021-03-04 19:50:00|450|449|453|452|453|452|442|441|105900
1614887700000|2021-03-04 19:55:00|454|453|455|454|456|455|450|449|51300
1614888000000|2021-03-04 20:00:00|456|455|455|454|462|460|454|452|91800
1614888300000|2021-03-04 20:05:00|456|455|452|450|464|462|451|450|104500
1614888600000|2021-03-04 20:10:00|451|448|453|452|455|453|446|445|97900
1614888900000|2021-03-04 20:15:00|452|451|452|451|455|454|449|448|49700
1614889200000|2021-03-04 20:20:00|451|450|445|443|452|450|444|443|147900
1614889500000|2021-03-04 20:25:00|444|442|446|444|449|448|442|440|92800
1614889800000|2021-03-04 20:30:00|447|445|448|447|450|448|446|445|107400
1614890100000|2021-03-04 20:35:00|449|448|447|446|452|450|445|444|104200
1614890400000|2021-03-04 20:40:00|448|447|446|445|449|448|446|444|65100
1614890700000|2021-03-04 20:45:00|447|446|436|435|449|448|433|432|145600
1614891000000|2021-03-04 20:50:00|435|434|442|441|444|442|434|433|135800
1614891300000|2021-03-04 20:55:00|443|442|450|448|450|448|441|440|138500
1614954600000|2021-03-05 14:30:00|464|462|447|445|465|462|445|444|281800
1614954900000|2021-03-05 14:35:00|446|446|433|432|447|446|431|430|199300
1614955200000|2021-03-05 14:40:00|432|430|432|431|442|440|430|428|201600
1614955500000|2021-03-05 14:45:00|433|432|428|427|433|432|426|425|184000
1614955800000|2021-03-05 14:50:00|427|426|414|413|427|427|412|411|158900
1614956100000|2021-03-05 14:55:00|415|414|409|408|418|417|405|404|157900
1614956400000|2021-03-05 15:00:00|410|407|416|414|417|416|409|407|185700
1614956700000|2021-03-05 15:05:00|417|415|414|413|425|423|414|413|170500
1614957000000|2021-03-05 15:10:00|415|414|408|407|418|416|402|401|226800
1614957300000|2021-03-05 15:15:00|409|406|408|406|411|410|406|405|89000
1614957600000|2021-03-05 15:20:00|407|405|395|394|407|406|395|393|256400
1614957900000|2021-03-05 15:25:00|396|395|396|395|402|401|396|395|178400
1614958200000|2021-03-05 15:30:00|397|396|383|381|397|396|381|380|223900
1614958500000|2021-03-05 15:35:00|382|380|388|386|392|390|382|380|146900
1614958800000|2021-03-05 15:40:00|387|385|382|381|390|388|382|381|175700
1614959100000|2021-03-05 15:45:00|383|382|371|370|386|385|360|358|514000
1614959400000|2021-03-05 15:50:00|370|369|388|387|389|387|370|368|196100
1614959700000|2021-03-05 15:55:00|389|386|379|377|390|389|375|374|205000
1614960000000|2021-03-05 16:00:00|380|378|374|372|380|378|363|361|253500
1614960300000|2021-03-05 16:05:00|373|371|369|368|375|373|364|362|124100
1614960600000|2021-03-05 16:10:00|370|369|364|363|371|370|364|362|109500
1614960900000|2021-03-05 16:15:00|363|362|358|356|366|365|352|351|221500
1614961200000|2021-03-05 16:20:00|357|355|353|352|359|358|348|347|320400
1614961500000|2021-03-05 16:25:00|352|351|343|342|356|354|341|340|180500
1614961800000|2021-03-05 16:30:00|344|343|338|337|346|345|338|337|268900
1614962100000|2021-03-05 16:35:00|339|336|351|350|355|353|334|333|250500
1614962400000|2021-03-05 16:40:00|352|349|358|357|359|357|345|343|161000
1614962700000|2021-03-05 16:45:00|359|356|367|366|367|366|359|356|194100
1614963000000|2021-03-05 16:50:00|366|365|369|368|372|370|359|358|177400
1614963300000|2021-03-05 16:55:00|370|369|380|379|380|379|369|368|200700
1614963600000|2021-03-05 17:00:00|379|378|376|375|382|381|374|372|111300
1614963900000|2021-03-05 17:05:00|377|374|367|366|377|375|367|366|95100
1614964200000|2021-03-05 17:10:00|366|365|369|368|374|373|362|361|140000
1614964500000|2021-03-05 17:15:00|370|367|380|379|381|380|369|367|139800
1614964800000|2021-03-05 17:20:00|381|378|383|381|386|385|377|376|132300
1614965100000|2021-03-05 17:25:00|382|382|386|385|392|391|382|381|121700
1614965400000|2021-03-05 17:30:00|387|386|382|381|389|387|382|381|94800
1614965700000|2021-03-05 17:35:00|383|382|382|381|383|382|374|373|202000
1614966000000|2021-03-05 17:40:00|383|382|383|382|385|384|378|377|75600
1614966300000|2021-03-05 17:45:00|384|381|382|380|389|387|381|380|106900
1614966600000|2021-03-05 17:50:00|381|381|385|383|389|388|377|375|173400
1614966900000|2021-03-05 17:55:00|384|382|392|391|392|391|384|382|91800
1614967200000|2021-03-05 18:00:00|393|392|390|389|397|396|387|386|147700
1614967500000|2021-03-05 18:05:00|391|390|388|387|392|391|388|387|70700
1614967800000|2021-03-05 18:10:00|389|388|390|389|391|389|384|383|76800
1614968100000|2021-03-05 18:15:00|389|388|399|398|399|398|389|388|137300
1614968400000|2021-03-05 18:20:00|398|397|398|397|399|398|397|395|119500
1614968700000|2021-03-05 18:25:00|397|396|397|396|399|398|393|392|126700
1614969000000|2021-03-05 18:30:00|398|395|403|402|403|402|395|393|113500
1614969300000|2021-03-05 18:35:00|404|403|414|413|416|415|402|401|164300
1614969600000|2021-03-05 18:40:00|413|412|414|413|419|417|413|411|143400
1614969900000|2021-03-05 18:45:00|413|412|412|411|414|413|408|407|99800
1614970200000|2021-03-05 18:50:00|411|410|404|403|413|412|404|403|99900
1614970500000|2021-03-05 18:55:00|403|402|411|410|411|410|398|397|182100
1614970800000|2021-03-05 19:00:00|412|411|406|405|413|412|405|404|41400
1614971100000|2021-03-05 19:05:00|407|406|401|400|407|406|398|397|121400
1614971400000|2021-03-05 19:10:00|402|401|397|395|403|402|396|395|40000
1614971700000|2021-03-05 19:15:00|398|396|394|393|402|401|393|392|59200
1614972000000|2021-03-05 19:20:00|395|392|405|404|405|404|393|392|28100
1614972300000|2021-03-05 19:25:00|406|405|413|412|415|413|406|404|56800
1614972600000|2021-03-05 19:30:00|414|413|418|416|420|419|412|411|84200
1614972900000|2021-03-05 19:35:00|420|417|418|416|423|421|416|415|104700
1614973200000|2021-03-05 19:40:00|419|417|419|418|424|423|418|416|44800
1614973500000|2021-03-05 19:45:00|420|419|420|418|424|423|418|417|57500
1614973800000|2021-03-05 19:50:00|419|419|424|423|424|423|419|418|86000
1614974100000|2021-03-05 19:55:00|425|422|431|430|435|432|424|422|126300
1614974400000|2021-03-05 20:00:00|432|431|433|432|440|439|430|429|101300
1614974700000|2021-03-05 20:05:00|434|433|434|432|437|436|432|430|71700
1614975000000|2021-03-05 20:10:00|433|431|436|435|437|436|432|431|59600
1614975300000|2021-03-05 20:15:00|435|434|435|434|437|436|433|431|54200
1614975600000|2021-03-05 20:20:00|434|433|438|437|439|438|433|432|72000
1614975900000|2021-03-05 20:25:00|439|438|438|437|443|442|438|437|102600
1614976200000|2021-03-05 20:30:00|437|436|426|424|437|436|423|422|135700
1614976500000|2021-03-05 20:35:00|425|425|427|426|430|429|423|422|76000
1614976800000|2021-03-05 20:40:00|428|427|429|428|432|431|425|424|78500
1614977100000|2021-03-05 20:45:00|430|429|436|434|437|436|430|429|80400
1614977400000|2021-03-05 20:50:00|435|435|437|436|438|437|433|431|120000
1614977700000|2021-03-05 20:55:00|436|435|445|443|445|444|436|435|253500
1615213800000|2021-03-08 14:30:00|473|469|453|452|480|479|451|450|395200
1615214100000|2021-03-08 14:35:00|454|453|466|465|467|465|448|447|252100
1615214400000|2021-03-08 14:40:00|467|466|475|473|479|478|462|460|146500
1615214700000|2021-03-08 14:45:00|474|474|471|470|480|479|471|470|137700
1615215000000|2021-03-08 14:50:00|472|469|474|473|476|475|468|466|90700
1615215300000|2021-03-08 14:55:00|475|474|477|475|478|477|470|469|96600
1615215600000|2021-03-08 15:00:00|478|476|475|473|482|481|474|473|144000
1615215900000|2021-03-08 15:05:00|474|472|483|481|483|482|471|470|139000
1615216200000|2021-03-08 15:10:00|482|482|489|488|489|488|482|480|104700
1615216500000|2021-03-08 15:15:00|490|489|503|502|505|503|490|488|218100
1615216800000|2021-03-08 15:20:00|504|501|500|498|507|506|497|495|165100
1615217100000|2021-03-08 15:25:00|501|499|500|498|504|503|498|496|69600
1615217400000|2021-03-08 15:30:00|501|499|513|512|515|514|500|499|210600
1615217700000|2021-03-08 15:35:00|514|513|515|514|520|518|511|510|133600
1615218000000|2021-03-08 15:40:00|516|515|519|518|524|523|515|514|135000
1615218300000|2021-03-08 15:45:00|520|519|515|514|522|520|515|514|106100
1615218600000|2021-03-08 15:50:00|516|515|500|498|519|518|499|498|135000
1615218900000|2021-03-08 15:55:00|499|497|510|508|510|509|494|493|130900
1615219200000|2021-03-08 16:00:00|509|509|508|507|514|512|508|507|105300
1615219500000|2021-03-08 16:05:00|509|506|503|502|510|509|502|501|86600
1615219800000|2021-03-08 16:10:00|504|501|498|497|504|501|491|490|132400
1615220100000|2021-03-08 16:15:00|499|498|507|506|508|507|498|497|76400
1615220400000|2021-03-08 16:20:00|506|505|508|507|508|507|504|502|47000
1615220700000|2021-03-08 16:25:00|507|506|499|498|508|507|499|498|57600
1615221000000|2021-03-08 16:30:00|498|497|503|502|504|502|498|496|28400
1615221300000|2021-03-08 16:35:00|504|501|498|497|504|502|496|495|62100
1615221600000|2021-03-08 16:40:00|497|496|485|483|498|497|485|483|84400
1615221900000|2021-03-08 16:45:00|484|484|490|489|493|492|484|482|66400
1615222200000|2021-03-08 16:50:00|489|488|487|486|489|488|482|481|54700
1615222500000|2021-03-08 16:55:00|488|487|488|487|495|494|487|486|72600
1615222800000|2021-03-08 17:00:00|489|488|488|487|494|492|487|486|49600
1615223100000|2021-03-08 17:05:00|489|488|494|493|494|493|488|487|41600
1615223400000|2021-03-08 17:10:00|495|494|495|494|496|495|488|487|36500
1615223700000|2021-03-08 17:15:00|494|493|490|489|495|494|490|489|38300
1615224000000|2021-03-08 17:20:00|489|488|493|491|493|491|488|487|36200
1615224300000|2021-03-08 17:25:00|494|492|494|493|495|494|493|491|28300
1615224600000|2021-03-08 17:30:00|493|492|493|492|494|493|492|491|15000
1615224900000|2021-03-08 17:35:00|492|491|491|490|493|492|491|490|11800
1615225200000|2021-03-08 17:40:00|492|491|493|492|493|492|491|490|30400
1615225500000|2021-03-08 17:45:00|492|491|493|492|495|494|492|491|33300
1615225800000|2021-03-08 17:50:00|494|493|493|492|495|494|492|491|15600
1615226100000|2021-03-08 17:55:00|492|491|486|485|493|492|486|485|33400
1615226400000|2021-03-08 18:00:00|487|486|491|489|492|491|486|485|22200
1615226700000|2021-03-08 18:05:00|490|490|493|492|493|492|490|489|25600
1615227000000|2021-03-08 18:10:00|492|491|495|494|495|494|490|489|19000
1615227300000|2021-03-08 18:15:00|494|493|499|498|499|498|494|493|35600
1615227600000|2021-03-08 18:20:00|498|497|499|498|500|499|498|497|19700
1615227900000|2021-03-08 18:25:00|498|497|499|498|500|499|498|497|23800
1615228200000|2021-03-08 18:30:00|500|499|500|499|500|499|498|497|15500
1615228500000|2021-03-08 18:35:00|499|498|499|498|500|499|498|497|35900
1615228800000|2021-03-08 18:40:00|498|497|490|489|499|498|489|487|49500
1615229100000|2021-03-08 18:45:00|491|490|486|485|491|490|486|485|47000
1615229400000|2021-03-08 18:50:00|485|484|487|486|487|486|482|481|52100
1615229700000|2021-03-08 18:55:00|486|485|479|478|486|486|478|477|70800
1615230000000|2021-03-08 19:00:00|478|477|486|484|487|485|477|476|50700
1615230300000|2021-03-08 19:05:00|487|485|488|486|488|487|484|483|53100
1615230600000|2021-03-08 19:10:00|487|487|492|490|494|492|487|486|63200
1615230900000|2021-03-08 19:15:00|491|489|493|492|495|494|490|489|29400
1615231200000|2021-03-08 19:20:00|492|491|493|492|493|492|490|489|25400
1615231500000|2021-03-08 19:25:00|492|491|494|493|495|494|491|490|30800
1615231800000|2021-03-08 19:30:00|495|494|501|500|503|502|494|493|119200
1615232100000|2021-03-08 19:35:00|502|499|500|499|503|502|498|497|62700
1615232400000|2021-03-08 19:40:00|501|500|500|498|502|501|495|494|44900
1615232700000|2021-03-08 19:45:00|499|497|498|497|500|499|497|496|40800
1615233000000|2021-03-08 19:50:00|499|498|498|497|500|499|496|495|8800
1615233300000|2021-03-08 19:55:00|497|496|497|496|500|499|496|495|22400
1615233600000|2021-03-08 20:00:00|498|497|496|495|498|497|494|493|21900
1615233900000|2021-03-08 20:05:00|495|494|495|494|498|497|493|492|25500
1615234200000|2021-03-08 20:10:00|494|493|494|493|495|494|492|490|30300
1615234500000|2021-03-08 20:15:00|493|492|490|489|494|493|490|489|31600
1615234800000|2021-03-08 20:20:00|489|488|495|493|497|496|489|488|31300
1615235100000|2021-03-08 20:25:00|496|494|492|491|496|494|488|486|38600
1615235400000|2021-03-08 20:30:00|493|492|494|492|500|499|492|491|101600
1615235700000|2021-03-08 20:35:00|493|491|495|494|495|494|491|490|25600
1615236000000|2021-03-08 20:40:00|494|493|494|493|495|494|491|490|29300
1615236300000|2021-03-08 20:45:00|495|494|495|494|495|494|493|492|30100
1615236600000|2021-03-08 20:50:00|496|495|499|497|499|498|495|494|99300
1615236900000|2021-03-08 20:55:00|498|498|504|500|505|503|498|497|213300
1615300200000|2021-03-09 14:30:00|550|545|555|554|563|562|545|541|331400
1615300500000|2021-03-09 14:35:00|556|556|549|548|558|557|549|548|276600
1615300800000|2021-03-09 14:40:00|548|547|556|554|556|555|544|543|234500
1615301100000|2021-03-09 14:45:00|555|553|557|555|558|557|553|552|169800
1615301400000|2021-03-09 14:50:00|556|556|555|554|557|556|554|553|169900
1615301700000|2021-03-09 14:55:00|556|555|558|557|558|557|555|554|77200
1615302000000|2021-03-09 15:00:00|557|556|554|553|558|556|554|553|45900
1615302300000|2021-03-09 15:05:00|555|554|550|549|555|554|550|549|134800
1615302600000|2021-03-09 15:10:00|549|548|546|545|550|549|543|542|190900
1615302900000|2021-03-09 15:15:00|547|546|554|552|556|554|546|545|72800
1615303200000|2021-03-09 15:20:00|553|551|547|546|553|552|547|546|87500
1615303500000|2021-03-09 15:25:00|548|547|545|544|552|551|545|544|113000
1615303800000|2021-03-09 15:30:00|546|543|546|545|547|546|544|543|70000
1615304100000|2021-03-09 15:35:00|547|546|546|545|547|546|546|545|34400
1615304400000|2021-03-09 15:40:00|545|544|548|547|550|548|542|541|114300
1615304700000|2021-03-09 15:45:00|547|546|545|544|547|547|544|543|41900
1615305000000|2021-03-09 15:50:00|544|543|536|535|544|543|536|535|78200
1615305300000|2021-03-09 15:55:00|537|536|535|534|539|538|535|534|61800
1615305600000|2021-03-09 16:00:00|536|535|545|544|545|544|536|535|89400
1615305900000|2021-03-09 16:05:00|544|543|538|537|545|544|538|537|34900
1615306200000|2021-03-09 16:10:00|537|536|535|534|538|537|534|533|54600
1615306500000|2021-03-09 16:15:00|534|533|537|536|539|538|534|532|63300
1615306800000|2021-03-09 16:20:00|538|537|538|537|542|540|538|536|64600
1615307100000|2021-03-09 16:25:00|539|538|537|536|539|538|536|535|38500
1615307400000|2021-03-09 16:30:00|538|535|543|542|543|542|538|535|60700
1615307700000|2021-03-09 16:35:00|544|541|546|545|547|545|543|541|48700
1615308000000|2021-03-09 16:40:00|545|544|546|545|547|546|544|543|28400
1615308300000|2021-03-09 16:45:00|547|546|548|547|549|548|546|545|42200
1615308600000|2021-03-09 16:50:00|549|548|545|544|549|548|544|543|62100
1615308900000|2021-03-09 16:55:00|546|545|545|544|548|546|545|544|15100
1615309200000|2021-03-09 17:00:00|544|543|545|544|546|545|541|540|53900
1615309500000|2021-03-09 17:05:00|544|543|544|543|544|543|542|541|23400
1615309800000|2021-03-09 17:10:00|545|544|546|545|546|545|544|544|64000
1615310100000|2021-03-09 17:15:00|545|544|545|544|547|546|545|544|23400
1615310400000|2021-03-09 17:20:00|544|543|547|546|548|547|544|543|33300
1615310700000|2021-03-09 17:25:00|548|545|547|546|550|549|547|545|97700
1615311000000|2021-03-09 17:30:00|548|547|545|544|548|547|544|542|24000
1615311300000|2021-03-09 17:35:00|544|543|542|541|545|544|542|541|31200
1615311600000|2021-03-09 17:40:00|543|542|541|540|543|542|541|540|26100
1615311900000|2021-03-09 17:45:00|540|539|541|540|542|540|539|538|43700
1615312200000|2021-03-09 17:50:00|542|541|540|539|542|541|539|538|28900
1615312500000|2021-03-09 17:55:00|539|538|539|538|540|539|538|537|32000
1615312800000|2021-03-09 18:00:00|538|537|541|540|541|540|537|536|42400
1615313100000|2021-03-09 18:05:00|540|539|542|541|543|542|539|538|25200
1615313400000|2021-03-09 18:10:00|541|540|542|541|542|541|541|540|14900
1615313700000|2021-03-09 18:15:00|541|540|544|543|544|543|541|540|27400
1615314000000|2021-03-09 18:20:00|543|542|540|539|544|543|539|538|64500
1615314300000|2021-03-09 18:25:00|539|538|539|538|539|538|538|537|46900
1615314600000|2021-03-09 18:30:00|540|539|541|540|541|540|539|538|18300
1615314900000|2021-03-09 18:35:00|540|539|539|538|541|540|539|538|13200
1615315200000|2021-03-09 18:40:00|538|537|535|534|538|537|534|532|69000
1615315500000|2021-03-09 18:45:00|534|533|532|531|535|534|532|531|45100
1615315800000|2021-03-09 18:50:00|533|532|536|534|536|535|531|530|55900
1615316100000|2021-03-09 18:55:00|537|535|534|533|538|537|534|533|24500
1615316400000|2021-03-09 19:00:00|533|532|535|534|537|536|533|532|37500
1615316700000|2021-03-09 19:05:00|534|533|531|530|534|533|530|529|23900
1615317000000|2021-03-09 19:10:00|532|531|533|532|533|532|531|530|17100
1615317300000|2021-03-09 19:15:00|532|531|531|530|532|531|531|530|12600
1615317600000|2021-03-09 19:20:00|532|531|536|535|537|535|531|530|40100
1615317900000|2021-03-09 19:25:00|537|536|537|536|538|536|536|535|48800
1615318200000|2021-03-09 19:30:00|538|537|533|532|538|537|533|532|35000
1615318500000|2021-03-09 19:35:00|534|533|534|533|536|534|533|532|28500
1615318800000|2021-03-09 19:40:00|533|532|532|531|535|534|531|530|68100
1615319100000|2021-03-09 19:45:00|533|532|534|533|535|534|533|532|25300
1615319400000|2021-03-09 19:50:00|533|532|534|533|534|533|533|532|14400
1615319700000|2021-03-09 19:55:00|533|532|531|530|534|533|531|530|44500
1615320000000|2021-03-09 20:00:00|530|529|534|533|534|533|530|529|24900
1615320300000|2021-03-09 20:05:00|533|532|537|535|537|536|533|532|26700
1615320600000|2021-03-09 20:10:00|536|536|537|536|537|536|535|534|14100
1615320900000|2021-03-09 20:15:00|536|535|539|538|539|538|535|534|31900
1615321200000|2021-03-09 20:20:00|540|539|544|543|544|543|540|539|74300
1615321500000|2021-03-09 20:25:00|543|542|546|545|547|546|543|541|69200
1615321800000|2021-03-09 20:30:00|547|546|548|547|550|549|546|545|87800
1615322100000|2021-03-09 20:35:00|549|548|545|544|549|548|543|542|82900
1615322400000|2021-03-09 20:40:00|544|543|543|541|544|543|540|539|119200
1615322700000|2021-03-09 20:45:00|542|542|534|533|542|542|532|531|86200
1615323000000|2021-03-09 20:50:00|533|532|535|534|537|535|531|530|101000
1615323300000|2021-03-09 20:55:00|534|533|534|531|534|534|529|527|140800
1615386600000|2021-03-10 14:30:00|555|554|558|557|561|560|550|548|235100
1615386900000|2021-03-10 14:35:00|559|556|547|546|560|559|544|543|168800
1615387200000|2021-03-10 14:40:00|548|545|545|544|549|548|537|536|131300
1615387500000|2021-03-10 14:45:00|546|545|540|539|547|546|536|534|218700
1615387800000|2021-03-10 14:50:00|541|540|536|534|545|544|534|532|149300
1615388100000|2021-03-10 14:55:00|537|535|537|535|541|539|536|534|95700
1615388400000|2021-03-10 15:00:00|538|536|535|534|538|537|533|531|104700
1615388700000|2021-03-10 15:05:00|536|535|538|537|541|540|535|535|110500
1615389000000|2021-03-10 15:10:00|537|536|532|530|539|538|531|530|86700
1615389300000|2021-03-10 15:15:00|531|529|531|529|531|530|524|522|104100
1615389600000|2021-03-10 15:20:00|532|530|525|524|533|532|525|524|111800
1615389900000|2021-03-10 15:25:00|526|525|517|516|528|527|517|516|128400
1615390200000|2021-03-10 15:30:00|516|515|511|510|516|515|503|500|219200
1615390500000|2021-03-10 15:35:00|512|511|509|508|516|515|509|508|80100
1615390800000|2021-03-10 15:40:00|510|509|514|513|515|513|507|506|84000
1615391100000|2021-03-10 15:45:00|515|514|513|512|520|519|513|512|75600
1615391400000|2021-03-10 15:50:00|512|511|508|507|516|515|506|504|102900
1615391700000|2021-03-10 15:55:00|507|506|510|509|511|510|505|504|97200
1615392000000|2021-03-10 16:00:00|511|510|513|512|515|514|507|506|88400
1615392300000|2021-03-10 16:05:00|514|511|513|512|516|515|512|511|41000
1615392600000|2021-03-10 16:10:00|512|511|518|517|518|517|512|510|44900
1615392900000|2021-03-10 16:15:00|519|518|518|517|525|523|516|514|94400
1615393200000|2021-03-10 16:20:00|519|518|512|511|520|519|511|510|74900
1615393500000|2021-03-10 16:25:00|513|510|517|516|518|516|512|510|21100
1615393800000|2021-03-10 16:30:00|516|515|519|518|519|518|514|513|40700
1615394100000|2021-03-10 16:35:00|518|517|517|516|518|517|514|513|48300
1615394400000|2021-03-10 16:40:00|516|515|514|513|517|516|513|512|25800
1615394700000|2021-03-10 16:45:00|515|514|515|514|516|515|513|512|37500
1615395000000|2021-03-10 16:50:00|516|515|518|517|520|519|514|513|84100
1615395300000|2021-03-10 16:55:00|519|518|520|519|523|522|518|517|53200
1615395600000|2021-03-10 17:00:00|519|518|518|517|523|521|518|517|18800
1615395900000|2021-03-10 17:05:00|517|516|515|514|519|517|513|512|56600
1615396200000|2021-03-10 17:10:00|514|513|516|515|516|515|512|511|18600
1615396500000|2021-03-10 17:15:00|517|516|517|516|519|517|515|514|27400
1615396800000|2021-03-10 17:20:00|516|515|513|512|517|515|512|511|34300
1615397100000|2021-03-10 17:25:00|512|511|508|507|513|512|507|506|69100
1615397400000|2021-03-10 17:30:00|509|506|509|508|515|514|508|506|41000
1615397700000|2021-03-10 17:35:00|510|509|511|510|511|510|508|506|39600
1615398000000|2021-03-10 17:40:00|510|509|507|505|510|509|507|505|52300
1615398300000|2021-03-10 17:45:00|508|506|505|504|509|508|504|503|112700
1615398600000|2021-03-10 17:50:00|506|505|510|509|510|509|505|503|22000
1615398900000|2021-03-10 17:55:00|509|508|506|505|510|508|506|505|20900
1615399200000|2021-03-10 18:00:00|505|504|502|501|506|505|502|501|95900
1615399500000|2021-03-10 18:05:00|503|502|503|502|504|503|501|500|78300
1615399800000|2021-03-10 18:10:00|504|503|494|493|507|506|494|493|153700
1615400100000|2021-03-10 18:15:00|495|494|499|497|501|499|494|493|89700
1615400400000|2021-03-10 18:20:00|500|498|500|499|502|501|499|498|32600
1615400700000|2021-03-10 18:25:00|501|498|502|501|504|503|499|498|27700
1615401000000|2021-03-10 18:30:00|503|502|503|502|507|506|502|501|16500
1615401300000|2021-03-10 18:35:00|504|503|503|502|505|504|501|500|36500
1615401600000|2021-03-10 18:40:00|504|503|504|503|507|505|499|498|42800
1615401900000|2021-03-10 18:45:00|503|502|501|500|503|502|499|498|46500
1615402200000|2021-03-10 18:50:00|502|501|504|503|505|504|501|500|21100
1615402500000|2021-03-10 18:55:00|505|504|503|501|505|504|502|501|23600
1615402800000|2021-03-10 19:00:00|502|502|508|506|508|507|502|501|33600
1615403100000|2021-03-10 19:05:00|509|507|504|503|511|510|504|503|29800
1615403400000|2021-03-10 19:10:00|505|504|515|514|516|515|505|504|71400
1615403700000|2021-03-10 19:15:00|516|513|517|516|520|519|514|513|78200
1615404000000|2021-03-10 19:20:00|518|517|515|514|518|517|515|513|31200
1615404300000|2021-03-10 19:25:00|516|515|516|515|519|518|514|513|28300
1615404600000|2021-03-10 19:30:00|515|514|516|515|517|515|514|513|25300
1615404900000|2021-03-10 19:35:00|515|514|518|517|518|517|515|514|25900
1615405200000|2021-03-10 19:40:00|519|518|518|517|522|521|518|517|55200
1615405500000|2021-03-10 19:45:00|519|518|529|527|530|529|518|518|73100
1615405800000|2021-03-10 19:50:00|530|528|520|519|530|529|519|518|64800
1615406100000|2021-03-10 19:55:00|521|520|520|519|523|521|519|518|23600
1615406400000|2021-03-10 20:00:00|519|518|517|516|523|522|517|516|29900
1615406700000|2021-03-10 20:05:00|518|515|518|517|519|518|516|515|21100
1615407000000|2021-03-10 20:10:00|519|518|519|518|520|519|517|516|20000
1615407300000|2021-03-10 20:15:00|518|517|518|517|519|518|515|514|67600
1615407600000|2021-03-10 20:20:00|517|516|515|514|519|517|515|514|19200
1615407900000|2021-03-10 20:25:00|514|513|513|512|516|515|512|511|53600
1615408200000|2021-03-10 20:30:00|512|511|502|501|513|511|502|500|170000
1615408500000|2021-03-10 20:35:00|503|502|500|499|506|504|498|497|153000
1615408800000|2021-03-10 20:40:00|500|498|501|499|506|504|499|497|5000
1615409100000|2021-03-10 20:45:00|502|500|505|503|506|504|502|500|2700
1615409400000|2021-03-10 20:50:00|504|502|505|503|509|507|504|502|5400
1615409700000|2021-03-10 20:55:00|506|504|505|500|506|504|502|499|14500
1615473000000|2021-03-11 14:30:00|500|501|507|505|523|522|500|500|230400
1615473300000|2021-03-11 14:35:00|509|506|509|508|511|510|505|503|86400
1615473600000|2021-03-11 14:40:00|508|507|505|504|513|511|504|503|113900
1615473900000|2021-03-11 14:45:00|506|503|506|505|507|506|503|502|50800
1615474200000|2021-03-11 14:50:00|507|506|506|505|508|507|504|503|63100
1615474500000|2021-03-11 14:55:00|505|504|506|505|507|506|504|502|55000
1615474800000|2021-03-11 15:00:00|507|506|511|510|511|510|506|505|80800
1615475100000|2021-03-11 15:05:00|510|509|510|509|513|512|510|509|47000
1615475400000|2021-03-11 15:10:00|511|510|514|513|518|516|510|509|74500
1615475700000|2021-03-11 15:15:00|513|512|510|509|515|514|507|506|63900
1615476000000|2021-03-11 15:20:00|511|510|509|508|515|513|509|508|44100
1615476300000|2021-03-11 15:25:00|510|509|508|507|512|510|506|505|34600
1615476600000|2021-03-11 15:30:00|509|508|506|505|510|508|504|503|46400
1615476900000|2021-03-11 15:35:00|507|506|506|505|508|507|505|504|35400
1615477200000|2021-03-11 15:40:00|507|506|507|506|509|508|507|506|20800
1615477500000|2021-03-11 15:45:00|506|505|505|504|507|506|504|503|24900
1615477800000|2021-03-11 15:50:00|506|505|508|507|509|507|505|504|17400
1615478100000|2021-03-11 15:55:00|509|508|508|507|509|508|508|506|17600
1615478400000|2021-03-11 16:00:00|509|508|508|507|510|509|506|505|35700
1615478700000|2021-03-11 16:05:00|507|506|508|507|509|508|507|506|11800
1615479000000|2021-03-11 16:10:00|509|508|509|508|509|508|508|507|15200
1615479300000|2021-03-11 16:15:00|508|507|508|507|508|507|507|506|21500
1615479600000|2021-03-11 16:20:00|507|506|508|507|509|508|507|505|16800
1615479900000|2021-03-11 16:25:00|507|506|508|507|508|507|507|506|9000
1615480200000|2021-03-11 16:30:00|507|506|506|505|508|507|506|505|12200
1615480500000|2021-03-11 16:35:00|507|506|507|506|508|507|505|503|37100
1615480800000|2021-03-11 16:40:00|508|507|507|506|508|507|507|506|9600
1615481100000|2021-03-11 16:45:00|508|507|507|506|508|507|507|506|12100
1615481400000|2021-03-11 16:50:00|506|505|507|506|507|506|506|505|17200
1615481700000|2021-03-11 16:55:00|506|505|504|503|506|505|504|503|24500
1615482000000|2021-03-11 17:00:00|503|502|504|503|504|503|503|502|24700
1615482300000|2021-03-11 17:05:00|503|502|503|502|504|503|502|501|41800
1615482600000|2021-03-11 17:10:00|504|503|502|501|504|503|501|500|8900
1615482900000|2021-03-11 17:15:00|503|502|501|500|504|503|501|500|38200
1615483200000|2021-03-11 17:20:00|502|501|501|500|502|501|501|500|16600
1615483500000|2021-03-11 17:25:00|502|501|501|500|502|501|497|496|95100
1615483800000|2021-03-11 17:30:00|502|501|502|501|503|502|501|500|20300
1615484100000|2021-03-11 17:35:00|503|502|504|503|504|503|502|501|18300
1615484400000|2021-03-11 17:40:00|503|502|503|502|507|506|503|502|23500
1615484700000|2021-03-11 17:45:00|504|503|504|503|506|505|504|503|12500
1615485000000|2021-03-11 17:50:00|505|504|501|500|505|504|501|500|16100
1615485300000|2021-03-11 17:55:00|500|499|505|503|505|504|500|499|13700
1615485600000|2021-03-11 18:00:00|504|504|504|503|505|504|502|501|11400
1615485900000|2021-03-11 18:05:00|503|502|503|502|503|502|503|502|6400
1615486200000|2021-03-11 18:10:00|502|501|503|502|504|503|502|500|12700
1615486500000|2021-03-11 18:15:00|502|501|502|501|503|502|502|501|7000
1615486800000|2021-03-11 18:20:00|503|502|503|502|503|502|502|501|12600
1615487100000|2021-03-11 18:25:00|504|503|504|503|505|504|503|502|21600
1615487400000|2021-03-11 18:30:00|503|502|503|502|504|503|501|500|31700
1615487700000|2021-03-11 18:35:00|502|501|503|502|505|504|502|501|41800
1615488000000|2021-03-11 18:40:00|504|503|506|505|506|505|504|503|37200
1615488300000|2021-03-11 18:45:00|505|504|512|511|513|512|505|504|177700
1615488600000|2021-03-11 18:50:00|511|510|509|508|512|510|508|507|55200
1615488900000|2021-03-11 18:55:00|508|507|507|506|509|507|504|503|35000
1615489200000|2021-03-11 19:00:00|508|507|506|505|508|507|505|504|11300
1615489500000|2021-03-11 19:05:00|505|504|506|505|508|507|504|503|55800
1615489800000|2021-03-11 19:10:00|507|504|505|504|507|505|505|504|25700
1615490100000|2021-03-11 19:15:00|504|503|504|503|505|504|502|501|28400
1615490400000|2021-03-11 19:20:00|503|502|505|504|505|504|503|502|8800
1615490700000|2021-03-11 19:25:00|506|505|506|505|509|508|505|504|31900
1615491000000|2021-03-11 19:30:00|507|506|505|504|507|506|502|501|41200
1615491300000|2021-03-11 19:35:00|504|503|505|504|505|504|503|502|19500
1615491600000|2021-03-11 19:40:00|506|505|506|505|507|506|505|504|7900
1615491900000|2021-03-11 19:45:00|507|506|505|504|507|506|505|504|9100
1615492200000|2021-03-11 19:50:00|506|505|505|504|506|505|505|504|6200
1615492500000|2021-03-11 19:55:00|506|505|503|502|507|506|503|502|47500
1615492800000|2021-03-11 20:00:00|504|503|505|503|506|504|502|501|26400
1615493100000|2021-03-11 20:05:00|506|504|504|503|506|505|504|503|12300
1615493400000|2021-03-11 20:10:00|503|502|503|502|504|503|502|501|32200
1615493700000|2021-03-11 20:15:00|504|503|504|503|505|504|503|502|10200
1615494000000|2021-03-11 20:20:00|505|504|504|503|505|504|504|503|29500
1615494300000|2021-03-11 20:25:00|503|502|502|501|504|503|502|501|78400
1615494600000|2021-03-11 20:30:00|501|500|503|502|504|502|501|500|43200
1615494900000|2021-03-11 20:35:00|504|503|504|503|504|503|503|502|15900
1615495200000|2021-03-11 20:40:00|||||||||11400
1615495500000|2021-03-11 20:45:00|505|504|505|504|506|505|505|504|38900
1615495800000|2021-03-11 20:50:00|506|503|505|504|506|504|504|503|42700
1615496100000|2021-03-11 20:55:00|506|505|506|503|506|505|503|502|67200
1615559400000|2021-03-12 14:30:00|475|472|484|483|485|484|471|470|104400
1615559700000|2021-03-12 14:35:00|483|482|475|473|483|482|472|471|114900
1615560000000|2021-03-12 14:40:00|474|474|482|481|483|482|473|472|81000
1615560300000|2021-03-12 14:45:00|483|482|485|484|487|486|479|478|47100
1615560600000|2021-03-12 14:50:00|486|485|482|481|487|486|482|481|49000
1615560900000|2021-03-12 14:55:00|483|482|482|481|487|486|480|479|64600
1615561200000|2021-03-12 15:00:00|483|482|479|478|483|482|476|475|89800
1615561500000|2021-03-12 15:05:00|480|479|482|481|483|481|478|477|59000
1615561800000|2021-03-12 15:10:00|483|480|481|479|483|481|476|475|75800
1615562100000|2021-03-12 15:15:00|480|480|480|479|482|481|479|478|37400
1615562400000|2021-03-12 15:20:00|479|478|477|476|479|478|477|476|77000
1615562700000|2021-03-12 15:25:00|476|475|478|477|479|478|476|475|35300
1615563000000|2021-03-12 15:30:00|479|478|479|478|480|479|478|477|22500
1615563300000|2021-03-12 15:35:00|478|477|478|477|478|477|476|475|93000
1615563600000|2021-03-12 15:40:00|479|478|478|477|480|478|477|476|21000
1615563900000|2021-03-12 15:45:00|479|478|484|483|485|483|479|478|60100
1615564200000|2021-03-12 15:50:00|483|482|480|479|483|482|480|479|44100
1615564500000|2021-03-12 15:55:00|481|480|483|482|484|482|481|480|26800
1615564800000|2021-03-12 16:00:00|484|483|485|484|487|486|484|483|50600
1615565100000|2021-03-12 16:05:00|486|485|488|487|489|488|486|485|36100
1615565400000|2021-03-12 16:10:00|487|486|493|492|494|493|487|486|52100
1615565700000|2021-03-12 16:15:00|492|491|493|492|495|494|491|490|63100
1615566000000|2021-03-12 16:20:00|494|493|493|492|495|494|492|491|27300
1615566300000|2021-03-12 16:25:00|494|493|494|493|494|493|492|491|10100
1615566600000|2021-03-12 16:30:00|495|494|494|493|496|495|493|492|32900
1615566900000|2021-03-12 16:35:00|493|492|495|494|495|494|492|491|50700
1615567200000|2021-03-12 16:40:00|494|493|494|493|494|493|492|491|24900
1615567500000|2021-03-12 16:45:00|493|492|491|490|493|492|491|490|7900
1615567800000|2021-03-12 16:50:00|492|491|490|489|492|491|490|489|13900
1615568100000|2021-03-12 16:55:00|489|488|488|487|489|488|486|484|59700
1615568400000|2021-03-12 17:00:00|487|486|487|486|488|487|484|483|30800
1615568700000|2021-03-12 17:05:00|488|487|489|488|490|489|488|486|33400
1615569000000|2021-03-12 17:10:00|488|487|491|490|491|490|488|487|3700
1615569300000|2021-03-12 17:15:00|492|491|491|490|493|491|489|488|25600
1615569600000|2021-03-12 17:20:00|492|491|494|493|495|494|492|491|21900
1615569900000|2021-03-12 17:25:00|493|492|492|491|494|493|491|490|16000
1615570200000|2021-03-12 17:30:00|491|490|493|492|495|493|491|490|43900
1615570500000|2021-03-12 17:35:00|494|493|492|491|494|493|492|491|23400
1615570800000|2021-03-12 17:40:00|493|492|490|489|493|492|490|489|26900
1615571100000|2021-03-12 17:45:00|491|490|488|487|491|490|487|486|31800
1615571400000|2021-03-12 17:50:00|489|486|488|487|489|488|487|486|12300
1615571700000|2021-03-12 17:55:00|487|486|488|487|488|487|486|485|30000
1615572000000|2021-03-12 18:00:00|487|486|489|488|490|489|487|486|11900
1615572300000|2021-03-12 18:05:00|490|489|492|491|494|492|490|489|18400
1615572600000|2021-03-12 18:10:00|493|492|492|491|495|494|492|491|30400
1615572900000|2021-03-12 18:15:00|493|492|491|490|493|492|490|489|9100
1615573200000|2021-03-12 18:20:00|490|489|490|489|491|490|490|489|10500
1615573500000|2021-03-12 18:25:00|491|490|490|489|492|491|490|489|7000
1615573800000|2021-03-12 18:30:00|491|490|490|489|491|490|490|489|14500
1615574100000|2021-03-12 18:35:00|491|490|488|487|491|490|488|487|8800
1615574400000|2021-03-12 18:40:00|489|488|490|489|491|489|489|488|8400
1615574700000|2021-03-12 18:45:00|489|488|489|487|490|489|488|487|13900
1615575000000|2021-03-12 18:50:00|488|488|490|489|491|490|488|487|8900
1615575300000|2021-03-12 18:55:00|489|488|489|488|490|488|488|487|11200
1615575600000|2021-03-12 19:00:00|490|489|489|488|491|490|489|488|8600
1615575900000|2021-03-12 19:05:00|488|487|490|489|491|489|488|487|15800
1615576200000|2021-03-12 19:10:00|489|488|490|489|490|489|489|488|4200
1615576500000|2021-03-12 19:15:00|489|488|489|488|490|489|486|485|99000
1615576800000|2021-03-12 19:20:00|490|487|489|488|490|488|489|487|3300
1615577100000|2021-03-12 19:25:00|488|487|488|487|488|487|486|485|16100
1615577400000|2021-03-12 19:30:00|487|486|487|486|488|486|486|485|31800
1615577700000|2021-03-12 19:35:00|486|485|487|486|488|487|486|485|30600
1615578000000|2021-03-12 19:40:00|486|485|488|487|488|487|486|485|46000
1615578300000|2021-03-12 19:45:00|487|486|487|486|488|487|487|486|9300
1615578600000|2021-03-12 19:50:00|488|487|487|486|488|487|487|486|1900
1615578900000|2021-03-12 19:55:00|486|485|486|485|487|486|486|485|17800
1615579200000|2021-03-12 20:00:00|485|484|484|483|485|484|483|482|64000
1615579500000|2021-03-12 20:05:00|483|482|482|481|483|482|482|481|17600
1615579800000|2021-03-12 20:10:00|481|480|484|483|484|483|481|480|27600
1615580100000|2021-03-12 20:15:00|483|482|484|483|484|483|481|480|62400
1615580400000|2021-03-12 20:20:00|483|482|484|483|485|484|483|481|28600
1615580700000|2021-03-12 20:25:00|485|482|482|480|485|482|481|480|73100
1615581000000|2021-03-12 20:30:00|483|481|483|482|483|482|482|481|15300
1615581300000|2021-03-12 20:35:00|484|481|483|482|484|483|482|481|29200
1615581600000|2021-03-12 20:40:00|484|483|483|482|485|484|482|481|14700
1615581900000|2021-03-12 20:45:00|482|481|483|482|485|484|482|481|21900
1615582200000|2021-03-12 20:50:00|482|481|485|484|485|484|482|481|52400
1615582500000|2021-03-12 20:55:00|486|485|488|485|488|487|486|485|83400
1615815000000|2021-03-15 13:30:00|494|492|497|496|499|497|491|488|87500
1615815300000|2021-03-15 13:35:00|498|497|506|505|508|506|497|495|147700
1615815600000|2021-03-15 13:40:00|507|504|497|496|507|504|495|494|87400
1615815900000|2021-03-15 13:45:00|498|497|493|492|500|499|491|490|75800
1615816200000|2021-03-15 13:50:00|492|491|495|494|499|498|489|488|102900
1615816500000|2021-03-15 13:55:00|494|493|497|496|500|499|494|492|51800
1615816800000|2021-03-15 14:00:00|496|495|497|496|497|496|494|493|80800
1615817100000|2021-03-15 14:05:00|496|495|496|495|497|496|494|493|63200
1615817400000|2021-03-15 14:10:00|497|496|497|496|500|499|495|494|71300
1615817700000|2021-03-15 14:15:00|496|495|498|497|498|497|495|494|44500
1615818000000|2021-03-15 14:20:00|499|498|497|496|499|498|495|494|57600
1615818300000|2021-03-15 14:25:00|496|495|497|496|497|496|495|494|26500
1615818600000|2021-03-15 14:30:00|498|495|498|497|500|499|497|495|113000
1615818900000|2021-03-15 14:35:00|497|496|497|496|499|498|496|495|40500
1615819200000|2021-03-15 14:40:00|496|495|496|495|497|496|495|494|23500
1615819500000|2021-03-15 14:45:00|495|494|496|495|497|496|495|494|33300
1615819800000|2021-03-15 14:50:00|495|494|497|496|497|496|495|494|18100
1615820100000|2021-03-15 14:55:00|496|495|494|493|497|496|494|493|44100
1615820400000|2021-03-15 15:00:00|495|494|494|493|495|494|494|493|19000
1615820700000|2021-03-15 15:05:00|495|494|494|493|495|494|494|493|16400
1615821000000|2021-03-15 15:10:00|493|492|494|493|495|494|491|490|62600
1615821300000|2021-03-15 15:15:00|495|492|492|491|495|492|492|490|21000
1615821600000|2021-03-15 15:20:00|491|490|492|491|493|492|491|490|16300
1615821900000|2021-03-15 15:25:00|491|490|488|487|492|491|488|487|52200
1615822200000|2021-03-15 15:30:00|487|486|487|486|489|488|486|485|26300
1615822500000|2021-03-15 15:35:00|488|487|485|484|489|487|483|482|44600
1615822800000|2021-03-15 15:40:00|486|485|491|489|491|490|485|484|26800
1615823100000|2021-03-15 15:45:00|490|488|488|487|490|489|487|486|14400
1615823400000|2021-03-15 15:50:00|487|486|488|487|488|487|487|486|18000
1615823700000|2021-03-15 15:55:00|489|488|489|488|490|489|489|488|11100
1615824000000|2021-03-15 16:00:00|488|487|487|486|489|488|487|486|12700
1615824300000|2021-03-15 16:05:00|488|487|488|487|489|488|487|486|8700
1615824600000|2021-03-15 16:10:00|487|486|488|487|489|488|486|485|34000
1615824900000|2021-03-15 16:15:00|487|486|487|486|488|487|487|486|6900
1615825200000|2021-03-15 16:20:00|488|487|488|487|488|487|487|486|8800
1615825500000|2021-03-15 16:25:00|489|488|488|487|489|488|488|487|3700
1615825800000|2021-03-15 16:30:00|489|488|489|488|489|488|489|488|7700
1615826100000|2021-03-15 16:35:00|488|487|489|488|489|488|487|486|15900
1615826400000|2021-03-15 16:40:00|490|487|490|489|490|489|490|487|16600
1615826700000|2021-03-15 16:45:00|491|490|489|488|491|490|489|488|13600
1615827000000|2021-03-15 16:50:00|||||||||1700
1615827300000|2021-03-15 16:55:00|490|489|489|488|491|490|489|488|19100
1615827600000|2021-03-15 17:00:00|490|489|490|489|490|489|489|489|5700
1615827900000|2021-03-15 17:05:00|489|488|489|488|490|489|489|488|4300
1615828200000|2021-03-15 17:10:00|488|487|488|487|489|488|488|487|10700
1615828500000|2021-03-15 17:15:00|487|486|487|486|487|486|486|485|17700
1615828800000|2021-03-15 17:20:00|486|485|484|483|486|485|484|483|50400
1615829100000|2021-03-15 17:25:00|483|482|484|483|484|483|481|480|42800
1615829400000|2021-03-15 17:30:00|483|482|485|484|486|485|483|482|35600
1615829700000|2021-03-15 17:35:00|484|483|487|486|487|486|484|483|35600
1615830000000|2021-03-15 17:40:00|486|485|485|484|486|485|483|482|30900
1615830300000|2021-03-15 17:45:00|486|485|488|487|488|487|484|483|30300
1615830600000|2021-03-15 17:50:00|487|486|487|486|488|487|486|485|5600
1615830900000|2021-03-15 17:55:00|488|487|488|487|488|487|487|486|14200
1615831200000|2021-03-15 18:00:00|487|486|487|486|488|487|486|485|24600
1615831500000|2021-03-15 18:05:00|488|487|488|486|488|487|487|486|8500
1615831800000|2021-03-15 18:10:00|487|487|489|488|490|489|487|486|15300
1615832100000|2021-03-15 18:15:00|488|487|488|487|489|488|488|486|3700
1615832400000|2021-03-15 18:20:00|||||||||3600
1615832700000|2021-03-15 18:25:00|489|488|489|488|490|489|487|486|39500
1615833000000|2021-03-15 18:30:00|490|487|488|487|490|487|488|487|9100
1615833300000|2021-03-15 18:35:00|487|486|485|484|488|487|484|482|40000
1615833600000|2021-03-15 18:40:00|484|483|483|482|485|484|483|482|18900
1615833900000|2021-03-15 18:45:00|484|483|486|485|487|486|484|483|17700
1615834200000|2021-03-15 18:50:00|485|484|484|483|485|484|484|483|6600
1615834500000|2021-03-15 18:55:00|485|484|486|485|486|485|485|484|11800
1615834800000|2021-03-15 19:00:00|485|484|484|483|486|485|484|483|13400
1615835100000|2021-03-15 19:05:00|485|484|486|485|486|485|485|484|7400
1615835400000|2021-03-15 19:10:00|487|486|485|484|487|486|485|484|27800
1615835700000|2021-03-15 19:15:00|484|482|482|480|484|482|479|478|131100
1615836000000|2021-03-15 19:20:00|481|481|481|480|482|481|480|479|44500
1615836300000|2021-03-15 19:25:00|480|479|481|480|481|480|480|479|17600
1615836600000|2021-03-15 19:30:00|482|481|484|483|484|483|481|480|29200
1615836900000|2021-03-15 19:35:00|483|482|485|484|485|484|483|482|23500
1615837200000|2021-03-15 19:40:00|484|483|484|483|485|484|483|482|18100
1615837500000|2021-03-15 19:45:00|485|484|483|482|486|485|483|482|50600
1615837800000|2021-03-15 19:50:00|484|483|486|485|486|485|483|482|22600
1615838100000|2021-03-15 19:55:00|485|484|484|482|485|484|483|481|65200
1615901400000|2021-03-16 13:30:00|475|466|469|467|480|479|461|460|127400
1615901700000|2021-03-16 13:35:00|468|468|460|459|469|468|460|459|91100
1615902000000|2021-03-16 13:40:00|459|458|450|449|460|458|449|448|261900
1615902300000|2021-03-16 13:45:00|449|448|445|444|450|449|439|437|190000
1615902600000|2021-03-16 13:50:00|446|443|443|441|449|448|440|438|165800
1615902900000|2021-03-16 13:55:00|442|442|452|451|452|451|442|442|73000
1615903200000|2021-03-16 14:00:00|451|450|447|445|454|452|446|445|86000
1615903500000|2021-03-16 14:05:00|448|446|450|449|450|449|447|446|31200
1615903800000|2021-03-16 14:10:00|451|450|450|449|455|453|450|449|49100
1615904100000|2021-03-16 14:15:00|449|448|449|448|453|451|449|448|48200
1615904400000|2021-03-16 14:20:00|450|449|455|454|455|454|449|449|24800
1615904700000|2021-03-16 14:25:00|456|455|462|461|462|461|456|455|65300
1615905000000|2021-03-16 14:30:00|463|462|465|463|465|464|463|461|36000
1615905300000|2021-03-16 14:35:00|464|464|466|464|466|465|464|464|18300
1615905600000|2021-03-16 14:40:00|465|465|463|461|466|465|463|461|16700
1615905900000|2021-03-16 14:45:00|462|460|458|457|462|460|457|455|42500
1615906200000|2021-03-16 14:50:00|457|456|460|458|460|458|457|455|13800
1615906500000|2021-03-16 14:55:00|461|459|465|463|465|463|461|458|6100
1615906800000|2021-03-16 15:00:00|466|464|465|463|467|466|465|463|61400
1615907100000|2021-03-16 15:05:00|464|464|467|465|468|467|464|464|41000
1615907400000|2021-03-16 15:10:00|466|464|463|462|466|464|462|461|32900
1615907700000|2021-03-16 15:15:00|464|461|463|462|465|464|463|461|6000
1615908000000|2021-03-16 15:20:00|464|463|464|462|465|463|463|462|7700
1615908300000|2021-03-16 15:25:00|465|463|464|463|465|464|464|462|4300
1615908600000|2021-03-16 15:30:00|463|462|463|462|465|464|462|461|9800
1615908900000|2021-03-16 15:35:00|464|461|463|461|464|462|463|461|10900
1615909200000|2021-03-16 15:40:00|462|460|462|460|462|460|461|460|29800
1615909500000|2021-03-16 15:45:00|461||462||462||461||32900
1615909800000|2021-03-16 15:50:00|461|461|462|460|462|461|461|460|8000
1615910100000|2021-03-16 15:55:00|461|461|463|460|463|462|461|460|18400
1615910400000|2021-03-16 16:00:00|462|461|460|459|463|462|459|458|33000
1615910700000|2021-03-16 16:05:00|461|460|462|460|462|460|459|458|4600
1615911000000|2021-03-16 16:10:00|461|459|457|455|461|460|456|455|13300
1615911300000|2021-03-16 16:15:00|458|456|457|456|460|458|457|455|1800
1615911600000|2021-03-16 16:20:00|456|455|456|454|457|455|455|454|9700
1615911900000|2021-03-16 16:25:00|457|455|455|454|457|455|455|454|11100
1615912200000|2021-03-16 16:30:00|456|455|458|456|459|457|455|454|4600
1615912500000|2021-03-16 16:35:00|457|455|458|456|458|456|456|455|7100
1615912800000|2021-03-16 16:40:00|457|455|459|458|460|458|456|454|13600
1615913100000|2021-03-16 16:45:00|458|457|459|457|459|457|458|457|1500
1615913400000|2021-03-16 16:50:00|458|456|458|457|458|457|457|456|10600
1615913700000|2021-03-16 16:55:00|457|456|458|456|458|456|456|455|20400
1615914000000|2021-03-16 17:00:00|459|457|458|457|459|458|458|456|5200
1615914300000|2021-03-16 17:05:00|459|458|458|457|460|458|458|457|9800
1615914600000|2021-03-16 17:10:00|459|458|459|458|459|458|458|457|2600
1615914900000|2021-03-16 17:15:00|458|457|460|458|460|458|458|457|4200
1615915200000|2021-03-16 17:20:00|459|459|459|458|460|459|459|458|800
1615915500000|2021-03-16 17:25:00|458|457|458|456|458|458|457|456|5000
1615915800000|2021-03-16 17:30:00|457|455|457|455|458|457|457|455|16300
1615916100000|2021-03-16 17:35:00|458|456|457|455|458|457|456|455|18700
1615916400000|2021-03-16 17:40:00|456|456|457|456|457|456|455|454|9000
1615916700000|2021-03-16 17:45:00|456|455|455|453|457|456|454|453|12400
1615917000000|2021-03-16 17:50:00|456|454|455|454|456|454|455|453|900
1615917300000|2021-03-16 17:55:00|454|453|455|453|455|454|454|453|5100
1615917600000|2021-03-16 18:00:00|454|452|454|453|455|453|453|451|21000
1615917900000|2021-03-16 18:05:00|453|452|452|450|454|453|451|450|53200
1615918200000|2021-03-16 18:10:00|451|451|452|451|452|451|451|450|12000
1615918500000|2021-03-16 18:15:00|451|450|451|449|452|451|450|449|40800
1615918800000|2021-03-16 18:20:00|452|450|451|449|452|450|451|449|5800
1615919100000|2021-03-16 18:25:00|450|450|450|448|450|450|450|448|15400
1615919400000|2021-03-16 18:30:00|449||449||449||449||4800
1615919700000|2021-03-16 18:35:00|448|447|447|446|448|447|446|445|31800
1615920000000|2021-03-16 18:40:00|448|447|447|445|450|448|447|445|19400
1615920300000|2021-03-16 18:45:00|448|446|448|447|449|448|448|446|9600
1615920600000|2021-03-16 18:50:00|447|446|448|447|449|448|447|445|16500
1615920900000|2021-03-16 18:55:00|449|448|449|447|449|448|448|447|1400
1615921200000|2021-03-16 19:00:00|448|446|448|447|448|447|447|446|4400
1615921500000|2021-03-16 19:05:00|449|448|449|448|450|449|449|447|5800
1615921800000|2021-03-16 19:10:00|450|447|452|451|452|451|450|447|21600
1615922100000|2021-03-16 19:15:00|453|452|452|450|455|454|452|450|16600
1615922400000|2021-03-16 19:20:00|451|449|452|450|452|451|450|449|11100
1615922700000|2021-03-16 19:25:00|451|451|450|449|452|451|449|448|35800
1615923000000|2021-03-16 19:30:00|451|450|451|450|452|450|450|449|4200
1615923300000|2021-03-16 19:35:00|452|451|453|451|453|452|452|451|2200
1615923600000|2021-03-16 19:40:00|452|450|452|451|453|451|452|450|11000
1615923900000|2021-03-16 19:45:00||450||451||451||450|16300
1615924200000|2021-03-16 19:50:00|451|450|452|451|454|452|451|450|24800
1615924500000|2021-03-16 19:55:00|453|452|450|446|453|452|448|446|60400
1615987800000|2021-03-17 13:30:00|440|430|431|428|440|437|414|411|132900
1615988100000|2021-03-17 13:35:00|430|429|421|420|432|430|418|416|109900
1615988400000|2021-03-17 13:40:00|422|421|420|418|422|421|413|412|110800
1615988700000|2021-03-17 13:45:00|419|419|423|422|423|422|416|415|69600
1615989000000|2021-03-17 13:50:00|424|423|429|428|430|429|423|421|48600
1615989300000|2021-03-17 13:55:00|430|429|428|427|434|432|428|427|59400
1615989600000|2021-03-17 14:00:00|429|428|431|430|432|431|428|427|42900
1615989900000|2021-03-17 14:05:00|430|429|427|426|430|429|426|425|42200
1615990200000|2021-03-17 14:10:00|426|425|429|428|430|429|426|425|28000
1615990500000|2021-03-17 14:15:00|428|427|428|427|430|429|427|426|32700
1615990800000|2021-03-17 14:20:00|427|426|425|424|427|426|424|423|25000
1615991100000|2021-03-17 14:25:00|426|425|424|423|426|425|424|423|48800
1615991400000|2021-03-17 14:30:00|425|424|422|421|425|424|422|421|32000
1615991700000|2021-03-17 14:35:00|423|422|420|419|424|423|420|419|29900
1615992000000|2021-03-17 14:40:00|419|418|420|419|422|420|418|417|45100
1615992300000|2021-03-17 14:45:00|421|420|424|423|425|424|420|419|39600
1615992600000|2021-03-17 14:50:00|425|424|423|422|425|424|421|420|34600
1615992900000|2021-03-17 14:55:00|422|421|423|422|425|424|421|420|6600
1615993200000|2021-03-17 15:00:00|424|423|424|423|425|424|422|421|22700
1615993500000|2021-03-17 15:05:00|425|424|426|425|429|427|424|422|38100
1615993800000|2021-03-17 15:10:00|427|426|429|428|431|430|427|426|59300
1615994100000|2021-03-17 15:15:00|430|429|438|437|438|437|430|429|86500
1615994400000|2021-03-17 15:20:00|437|436|435|434|438|437|434|433|37900
1615994700000|2021-03-17 15:25:00|434|433|436|435|436|435|433|432|18400
1615995000000|2021-03-17 15:30:00|435|434|432|430|437|436|429|428|41500
1615995300000|2021-03-17 15:35:00|431|431|430|429|433|432|429|428|22700
1615995600000|2021-03-17 15:40:00|429|428|429|428|431|429|427|426|26700
1615995900000|2021-03-17 15:45:00|430|429|433|432|433|432|429|429|9300
1615996200000|2021-03-17 15:50:00|434|433|433|432|434|433|433|432|5900
1615996500000|2021-03-17 15:55:00|432|431|431|430|434|433|431|430|12900
1615996800000|2021-03-17 16:00:00|432|431|430|429|433|432|428|427|17500
1615997100000|2021-03-17 16:05:00|431|430|431|430|432|431|429|428|21400
1615997400000|2021-03-17 16:10:00|430|429|431|430|431|430|429|428|3300
1615997700000|2021-03-17 16:15:00|430|429|431|430|432|431|430|429|17400
1615998000000|2021-03-17 16:20:00|432|431|432|431|432|431|431|430|14200
1615998300000|2021-03-17 16:25:00|433|432|439|438|439|438|433|432|59700
1615998600000|2021-03-17 16:30:00|438|437|439|438|439|438|437|436|25600
1615998900000|2021-03-17 16:35:00|438|437|443|442|444|443|437|436|60400
1615999200000|2021-03-17 16:40:00|442|441|443|442|444|443|440|439|59600
1615999500000|2021-03-17 16:45:00|444|443|447|446|448|447|444|443|42500
1615999800000|2021-03-17 16:50:00|448|447|446|445|449|448|446|445|26600
1616000100000|2021-03-17 16:55:00|445|444|443|442|446|444|442|441|24700
1616000400000|2021-03-17 17:00:00|442|441|446|445|446|445|442|441|7200
1616000700000|2021-03-17 17:05:00|447|446|445|444|447|446|444|443|13400
1616001000000|2021-03-17 17:10:00|446|445|444|443|446|445|443|442|6500
1616001300000|2021-03-17 17:15:00|445|444|446|445|446|445|444|443|8900
1616001600000|2021-03-17 17:20:00|445|444|445|444|446|445|445|444|10200
1616001900000|2021-03-17 17:25:00|446|445|447|446|448|447|446|445|14000
1616002200000|2021-03-17 17:30:00|446|445|446|445|447|446|445|444|4900
1616002500000|2021-03-17 17:35:00|447|446|445|444|447|446|445|444|8300
1616002800000|2021-03-17 17:40:00|446|445|448|447|448|447|446|445|15300
1616003100000|2021-03-17 17:45:00|447|446|449|448|449|448|446|445|15400
1616003400000|2021-03-17 17:50:00|448|447|446|445|449|448|446|445|14800
1616003700000|2021-03-17 17:55:00|445|444|447|445|449|445|444|443|14500
1616004000000|2021-03-17 18:00:00|449|446|449|446|450|448|448|446|10000
1616004300000|2021-03-17 18:05:00|448|448|461|458|465|459|448|448|77700
1616004600000|2021-03-17 18:10:00|465|460|477|476|479|477|461|459|110600
1616004900000|2021-03-17 18:15:00|478|477|483|482|489|487|474|473|152500
1616005200000|2021-03-17 18:20:00|484|481|477|476|484|481|474|472|64100
1616005500000|2021-03-17 18:25:00|478|477|467|465|478|477|466|464|71500
1616005800000|2021-03-17 18:30:00|466|464|470|468|470|469|462|461|84200
1616006100000|2021-03-17 18:35:00|471|469|484|483|484|483|471|469|111800
1616006400000|2021-03-17 18:40:00|483|482|487|486|488|487|482|480|108700
1616006700000|2021-03-17 18:45:00|488|487|478|477|488|487|477|475|56700
1616007000000|2021-03-17 18:50:00|477|476|482|481|483|482|475|474|55700
1616007300000|2021-03-17 18:55:00|483|482|485|483|487|486|483|481|63100
1616007600000|2021-03-17 19:00:00|486|484|487|486|489|488|482|481|199800
1616007900000|2021-03-17 19:05:00|488|487|484|483|489|488|483|482|121200
1616008200000|2021-03-17 19:10:00|485|484|476|475|485|484|474|472|117600
1616008500000|2021-03-17 19:15:00|477|476|479|477|485|483|476|476|50700
1616008800000|2021-03-17 19:20:00|478|476|478|477|479|477|472|471|56400
1616009100000|2021-03-17 19:25:00|479|478|482|481|485|484|478|478|67100
1616009400000|2021-03-17 19:30:00|481|480|487|486|487|486|481|479|110700
1616009700000|2021-03-17 19:35:00|486|485|483|481|486|486|483|481|37100
1616010000000|2021-03-17 19:40:00|484|482|483|482|486|484|482|481|46200
1616010300000|2021-03-17 19:45:00|484|483|483|482|484|483|482|481|22700
1616010600000|2021-03-17 19:50:00|484|483|484|483|485|484|483|482|32500
1616010900000|2021-03-17 19:55:00|483|482|485|483|489|488|483|482|124100
1616074200000|2021-03-18 13:30:00|480|474|472|469|480|477|456|455|120100
1616074500000|2021-03-18 13:35:00|471|470|466|465|471|471|458|457|112700
1616074800000|2021-03-18 13:40:00|465|464|463|462|467|466|461|460|125200
1616075100000|2021-03-18 13:45:00|462|461|461|460|464|463|458|457|99500
1616075400000|2021-03-18 13:50:00|462|461|467|466|467|466|461|460|62600
1616075700000|2021-03-18 13:55:00|468|467|469|468|470|469|467|466|21800
1616076000000|2021-03-18 14:00:00|470|469|466|465|470|469|463|462|78600
1616076300000|2021-03-18 14:05:00|467|466|467|466|468|466|465|463|37800
1616076600000|2021-03-18 14:10:00|468|467|464|463|469|468|462|461|74000
1616076900000|2021-03-18 14:15:00|463|462|466|465|466|465|462|461|31500
1616077200000|2021-03-18 14:20:00|467|466|469|467|469|468|465|464|33500
1616077500000|2021-03-18 14:25:00|468|468|473|472|474|473|468|467|23900
1616077800000|2021-03-18 14:30:00|474|473|471|470|474|473|468|467|40100
1616078100000|2021-03-18 14:35:00|470|469|470|469|473|472|470|469|15600
1616078400000|2021-03-18 14:40:00|471|470|468|467|471|470|468|467|8300
1616078700000|2021-03-18 14:45:00|469|468|471|470|471|470|468|467|33900
1616079000000|2021-03-18 14:50:00|472|471|473|472|473|472|470|468|28200
1616079300000|2021-03-18 14:55:00|472|471|473|472|473|472|471|470|12500
1616079600000|2021-03-18 15:00:00|472|471|472|471|473|472|472|471|16600
1616079900000|2021-03-18 15:05:00|473|472|474|473|474|473|472|471|24400
1616080200000|2021-03-18 15:10:00|473|472|479|478|479|478|473|472|36200
1616080500000|2021-03-18 15:15:00|478|477|475|474|479|478|475|474|27200
1616080800000|2021-03-18 15:20:00|476|473|479|478|480|478|474|473|15000
1616081100000|2021-03-18 15:25:00|480|479|482|481|485|484|480|479|56600
1616081400000|2021-03-18 15:30:00|483|482|484|482|485|484|482|481|23000
1616081700000|2021-03-18 15:35:00|483|483|488|487|488|487|483|482|41400
1616082000000|2021-03-18 15:40:00|487|486|491|490|492|491|487|486|68000
1616082300000|2021-03-18 15:45:00|492|491|490|488|494|493|487|486|73700
1616082600000|2021-03-18 15:50:00|491|489|492|491|495|494|490|488|84000
1616082900000|2021-03-18 15:55:00|491|490|493|492|493|492|489|488|43600
1616083200000|2021-03-18 16:00:00|494|493|498|496|498|497|494|493|112900
1616083500000|2021-03-18 16:05:00|497|497|492|491|498|497|492|490|89300
1616083800000|2021-03-18 16:10:00|493|492|494|493|495|494|492|491|31000
1616084100000|2021-03-18 16:15:00|495|494|497|496|497|496|495|493|51400
1616084400000|2021-03-18 16:20:00|496|495|497|496|499|498|496|495|40500
1616084700000|2021-03-18 16:25:00|498|497|498|497|499|498|497|496|79300
1616085000000|2021-03-18 16:30:00|497|496|495|494|498|497|494|493|64000
1616085300000|2021-03-18 16:35:00|494|493|495|493|496|495|492|490|69900
1616085600000|2021-03-18 16:40:00|494|494|498|497|499|498|494|493|99800
1616085900000|2021-03-18 16:45:00|497|496|495|494|498|497|495|494|19000
1616086200000|2021-03-18 16:50:00|494|493|488|487|494|493|486|485|70400
1616086500000|2021-03-18 16:55:00|487|486|477|476|488|487|476|475|108900
1616086800000|2021-03-18 17:00:00|476|475|481|479|483|481|475|474|60500
1616087100000|2021-03-18 17:05:00|480|480|476|475|482|481|475|474|47800
1616087400000|2021-03-18 17:10:00|475|474|479|478|479|478|474|473|28000
1616087700000|2021-03-18 17:15:00|480|477|481|480|481|480|478|477|22400
1616088000000|2021-03-18 17:20:00|482|481|480|479|482|481|480|479|10500
1616088300000|2021-03-18 17:25:00|481|480|480|479|481|480|478|477|18400
1616088600000|2021-03-18 17:30:00|479|478|479|478|479|479|478|477|5600
1616088900000|2021-03-18 17:35:00|480|479|479|478|480|479|477|476|19300
1616089200000|2021-03-18 17:40:00|480|479|477|476|482|481|476|475|49200
1616089500000|2021-03-18 17:45:00|478|475|474|473|478|476|474|473|42700
1616089800000|2021-03-18 17:50:00|475|474|478|477|479|478|474|473|18000
1616090100000|2021-03-18 17:55:00|479|478|479|478|479|478|478|477|13100
1616090400000|2021-03-18 18:00:00|478|477|476|475|478|477|476|475|14200
1616090700000|2021-03-18 18:05:00|475|474|474|473|476|475|474|473|22600
1616091000000|2021-03-18 18:10:00|473|472|469|468|473|472|469|468|53400
1616091300000|2021-03-18 18:15:00|468|467|467|465|470|469|466|465|57600
1616091600000|2021-03-18 18:20:00|466|466|464|463|469|468|463|462|42800
1616091900000|2021-03-18 18:25:00|465|464|464|463|467|466|464|463|29600
1616092200000|2021-03-18 18:30:00|465|464|466|464|468|467|462|461|58100
1616092500000|2021-03-18 18:35:00|465|463|464|463|466|465|461|460|59500
1616092800000|2021-03-18 18:40:00|465|462|462|461|465|463|461|460|26000
1616093100000|2021-03-18 18:45:00|461|460|464|463|464|463|461|460|47300
1616093400000|2021-03-18 18:50:00|463|462|460|459|463|462|457|456|72900
1616093700000|2021-03-18 18:55:00|461|460|466|464|467|466|461|459|29200
1616094000000|2021-03-18 19:00:00|465|463|465|463|466|464|462|461|14800
1616094300000|2021-03-18 19:05:00|464|464|464|463|465|464|462|461|40500
1616094600000|2021-03-18 19:10:00|465|464|462|461|465|464|461|460|19000
1616094900000|2021-03-18 19:15:00|461|460|458|456|462|461|457|456|51000
1616095200000|2021-03-18 19:20:00|457|455|457|456|460|458|455|454|66200
1616095500000|2021-03-18 19:25:00|458|455|454|453|458|456|452|451|71200
1616095800000|2021-03-18 19:30:00|455|452|455|453|456|455|451|450|45300
1616096100000|2021-03-18 19:35:00|454|454|457|455|458|457|454|453|25400
1616096400000|2021-03-18 19:40:00|458|456|459|458|460|459|456|455|50200
1616096700000|2021-03-18 19:45:00|458|457|452|451|458|457|452|451|41600
1616097000000|2021-03-18 19:50:00|453|452|453|451|456|454|451|450|47400
1616097300000|2021-03-18 19:55:00|454|452|454|451|455|454|452|450|75700
1616160600000|2021-03-19 13:30:00|471|468|468|466|471|468|462|460|161000
1616160900000|2021-03-19 13:35:00|469|467|462|461|470|469|462|461|64300
1616161200000|2021-03-19 13:40:00|461|460|457|456|461|460|452|451|70800
1616161500000|2021-03-19 13:45:00|456|455|460|459|460|459|453|451|34000
1616161800000|2021-03-19 13:50:00|461|460|466|464|470|468|460|459|111200
1616162100000|2021-03-19 13:55:00|465|465|465|464|468|467|463|462|31400
1616162400000|2021-03-19 14:00:00|464|463|456|455|465|464|454|453|51900
1616162700000|2021-03-19 14:05:00|457|456|457|456|460|458|454|453|18800
1616163000000|2021-03-19 14:10:00|458|455|464|463|465|463|457|455|34700
1616163300000|2021-03-19 14:15:00|463|462|469|468|469|468|462|460|75000
1616163600000|2021-03-19 14:20:00|468|467|473|472|473|472|466|464|57200
1616163900000|2021-03-19 14:25:00|474|473|471|469|474|473|469|468|44700
1616164200000|2021-03-19 14:30:00|470|470|464|463|471|470|463|462|37900
1616164500000|2021-03-19 14:35:00|465|464|470|469|470|469|464|464|31600
1616164800000|2021-03-19 14:40:00|471|470|472|471|475|474|470|469|65600
1616165100000|2021-03-19 14:45:00|473|472|477|476|477|476|472|471|78000
1616165400000|2021-03-19 14:50:00|476|475|475|474|480|479|475|474|78900
1616165700000|2021-03-19 14:55:00|474|473|480|479|480|479|473|472|36300
1616166000000|2021-03-19 15:00:00|481|480|477|476|482|481|477|475|69800
1616166300000|2021-03-19 15:05:00|478|475|479|478|481|480|476|475|36700
1616166600000|2021-03-19 15:10:00|480|479|478|477|480|479|476|475|23400
1616166900000|2021-03-19 15:15:00|477|476|477|476|479|478|475|474|45100
1616167200000|2021-03-19 15:20:00|476|475|474|473|477|476|474|473|39800
1616167500000|2021-03-19 15:25:00|473|472|474|473|477|476|473|472|15800
1616167800000|2021-03-19 15:30:00|475|474|469|468|476|475|469|468|47700
1616168100000|2021-03-19 15:35:00|470|469|475|474|475|474|470|469|16100
1616168400000|2021-03-19 15:40:00|476|475|474|473|476|475|474|473|42400
1616168700000|2021-03-19 15:45:00|475|474|474|473|475|474|474|473|13500
1616169000000|2021-03-19 15:50:00|475|474|475|474|475|474|473|472|21600
1616169300000|2021-03-19 15:55:00|476|475|477|476|478|477|475|474|42400
1616169600000|2021-03-19 16:00:00|476|475|478|477|478|477|476|475|24300
1616169900000|2021-03-19 16:05:00|477|476|475|473|478|477|473|472|19500
1616170200000|2021-03-19 16:10:00|474|474|473|472|475|474|473|472|17600
1616170500000|2021-03-19 16:15:00|474|473|472|471|475|474|471|470|17000
1616170800000|2021-03-19 16:20:00|471|470|471|470|472|471|470|469|28300
1616171100000|2021-03-19 16:25:00|472|471|472|471|472|471|470|469|13300
1616171400000|2021-03-19 16:30:00|471|470|470|469|473|472|470|469|19900
1616171700000|2021-03-19 16:35:00|471|470|470|469|472|471|470|469|24000
1616172000000|2021-03-19 16:40:00|471|470|470|469|473|472|470|469|15000
1616172300000|2021-03-19 16:45:00|471|470|472|471|472|471|470|469|6700
1616172600000|2021-03-19 16:50:00|471|470|470|469|472|471|470|469|4400
1616172900000|2021-03-19 16:55:00|469|468|469|468|470|469|468|467|18300
1616173200000|2021-03-19 17:00:00|468|467|469|468|470|469|468|467|4000
1616173500000|2021-03-19 17:05:00|468|467|465|464|469|468|464|462|28900
1616173800000|2021-03-19 17:10:00|466|463|468|467|468|467|464|463|15400
1616174100000|2021-03-19 17:15:00|469|468|467|466|469|468|467|466|6600
1616174400000|2021-03-19 17:20:00|466|465|468|467|470|469|466|465|20700
1616174700000|2021-03-19 17:25:00|467|466|469|468|469|468|467|466|17800
1616175000000|2021-03-19 17:30:00|468|467|469|468|470|469|468|467|5700
1616175300000|2021-03-19 17:35:00|468|467|469|468|469|468|467|466|14900
1616175600000|2021-03-19 17:40:00|468|467|467|466|469|468|467|466|8400
1616175900000|2021-03-19 17:45:00|468|467|468|467|469|468|468|467|6600
1616176200000|2021-03-19 17:50:00|467|466|469|468|469|468|467|466|6400
1616176500000|2021-03-19 17:55:00|468|467|469|468|469|468|468|467|4300
1616176800000|2021-03-19 18:00:00|470|469|470|469|470|469|469|468|29900
1616177100000|2021-03-19 18:05:00|469|468|467|466|469|468|467|466|16000
1616177400000|2021-03-19 18:10:00|468|467|465|464|468|467|465|464|17400
1616177700000|2021-03-19 18:15:00|466|465|462|461|466|465|462|461|21900
1616178000000|2021-03-19 18:20:00|463|462|463|462|464|463|462|461|14800
1616178300000|2021-03-19 18:25:00|464|463|466|465|466|465|463|462|9800
1616178600000|2021-03-19 18:30:00|467|466|466|465|468|467|465|464|9200
1616178900000|2021-03-19 18:35:00|467|466|468|467|468|467|467|466|2700
1616179200000|2021-03-19 18:40:00|467|466|469|468|469|468|467|466|38500
1616179500000|2021-03-19 18:45:00|468|467|468|467|469|468|467|466|5700
1616179800000|2021-03-19 18:50:00|467|466|467|466|469|468|466|465|16600
1616180100000|2021-03-19 18:55:00|468|467|468|467|468|467|466|465|16000
1616180400000|2021-03-19 19:00:00|469|468|467|466|469|468|467|466|13000
1616180700000|2021-03-19 19:05:00|468|467|468|467|469|468|467|466|8100
1616181000000|2021-03-19 19:10:00|467|466|466|465|467|466|466|465|10400
1616181300000|2021-03-19 19:15:00|467|466|466|465|467|466|466|465|9100
1616181600000|2021-03-19 19:20:00|467|466|467|466|467|466|466|465|9600
1616181900000|2021-03-19 19:25:00|468|467|467|466|468|467|467|466|15500
1616182200000|2021-03-19 19:30:00|468|467|471|470|471|470|468|467|50900
1616182500000|2021-03-19 19:35:00|470|469|470|469|471|470|468|467|30100
1616182800000|2021-03-19 19:40:00|471|470|470|469|471|470|470|469|15300
1616183100000|2021-03-19 19:45:00|469|468|468|467|470|469|466|465|38100
1616183400000|2021-03-19 19:50:00|469|468|468|467|470|469|467|466|39400
1616183700000|2021-03-19 19:55:00|469|468|469|468|470|468|467|465|52700
1616419800000|2021-03-22 13:30:00|472|469|470|469|475|473|466|465|61900
1616420100000|2021-03-22 13:35:00|471|470|470|469|472|471|468|467|29100
1616420400000|2021-03-22 13:40:00|469|468|463|462|469|468|463|462|60700
1616420700000|2021-03-22 13:45:00|464|463|472|470|472|471|463|462|40000
1616421000000|2021-03-22 13:50:00|473|471|469|468|474|472|469|468|41900
1616421300000|2021-03-22 13:55:00|470|469|463|462|470|469|463|462|34900
1616421600000|2021-03-22 14:00:00|464|463|464|463|466|465|464|462|15000
1616421900000|2021-03-22 14:05:00|465|464|468|467|470|469|464|463|24100
1616422200000|2021-03-22 14:10:00|469|468|471|469|471|470|468|466|29300
1616422500000|2021-03-22 14:15:00|470|468|467|466|473|472|465|464|54400
1616422800000|2021-03-22 14:20:00|468|465|466|464|468|466|464|463|16200
1616423100000|2021-03-22 14:25:00|465|465|467|466|468|467|465|464|20600
1616423400000|2021-03-22 14:30:00|468|467|467|466|468|467|467|466|8800
1616423700000|2021-03-22 14:35:00|466|465|467|466|467|466|466|465|4300
1616424000000|2021-03-22 14:40:00|468|465|471|469|471|470|466|465|27800
1616424300000|2021-03-22 14:45:00|470|470|476|475|476|475|470|470|82100
1616424600000|2021-03-22 14:50:00|475|474|474|473|476|475|472|471|36200
1616424900000|2021-03-22 14:55:00|473|472|472|471|474|472|470|469|22500
1616425200000|2021-03-22 15:00:00|471|470|471|470|472|471|471|470|11000
1616425500000|2021-03-22 15:05:00|472|471|473|472|474|473|471|470|18600
1616425800000|2021-03-22 15:10:00|472|471|473|472|473|472|472|471|3200
1616426100000|2021-03-22 15:15:00|472|471|473|472|473|472|472|471|7600
1616426400000|2021-03-22 15:20:00|474|473|473|472|474|473|472|471|11200
1616426700000|2021-03-22 15:25:00|474|471|471|470|474|472|471|470|6700
1616427000000|2021-03-22 15:30:00|472|471|472|471|473|472|472|471|7300
1616427300000|2021-03-22 15:35:00|||||||||300
1616427600000|2021-03-22 15:40:00|473|470|472|471|473|471|471|470|5000
1616427900000|2021-03-22 15:45:00|471|470|471|470|472|471|470|469|11100
1616428200000|2021-03-22 15:50:00|470|469|470|469|471|470|470|469|2100
1616428500000|2021-03-22 15:55:00|471|470|469|468|471|470|468|467|24400
1616428800000|2021-03-22 16:00:00|470|469|467|466|470|469|466|465|24100
1616429100000|2021-03-22 16:05:00|466|465|466|465|467|466|464|463|41800
1616429400000|2021-03-22 16:10:00|465|464|468|467|469|468|465|464|18000
1616429700000|2021-03-22 16:15:00|469|468|465|464|469|468|465|464|22900
1616430000000|2021-03-22 16:20:00|466|465|465|464|467|466|465|464|22300
1616430300000|2021-03-22 16:25:00|466|465|465|464|466|465|465|464|7900
1616430600000|2021-03-22 16:30:00|466|465|465|464|466|465|464|463|19000
1616430900000|2021-03-22 16:35:00|464|463|465|464|465|464|464|463|10000
1616431200000|2021-03-22 16:40:00|466|465|464|463|466|465|464|463|41100
1616431500000|2021-03-22 16:45:00|465|464|464|463|465|464|463|462|8200
1616431800000|2021-03-22 16:50:00|463|462|464|463|464|463|463|462|16500
1616432100000|2021-03-22 16:55:00|463|462|462|461|465|464|461|460|64300
1616432400000|2021-03-22 17:00:00|461|460|462|461|462|461|461|460|5000
1616432700000|2021-03-22 17:05:00|461|460|461|460|462|461|461|460|13600
1616433000000|2021-03-22 17:10:00|462|461|461|460|462|461|461|460|3400
1616433300000|2021-03-22 17:15:00|462|461|462|461|462|461|461|460|3100
1616433600000|2021-03-22 17:20:00|463|462|463|462|464|463|462|461|12300
1616433900000|2021-03-22 17:25:00|464|463|462|461|464|463|462|461|12000
1616434200000|2021-03-22 17:30:00|461|460|463|462|464|463|461|460|16200
1616434500000|2021-03-22 17:35:00|464|463|464|463|465|464|463|462|4400
1616434800000|2021-03-22 17:40:00|463|462|463|462|464|463|463|462|6300
1616435100000|2021-03-22 17:45:00|||||||||5100
1616435400000|2021-03-22 17:50:00|464|463|465|464|465|464|464|463|6100
1616435700000|2021-03-22 17:55:00|466|465|465|464|466|465|465|464|6100
1616436000000|2021-03-22 18:00:00|464|463|464|463|465|464|464|463|5500
1616436300000|2021-03-22 18:05:00|465|464|465|464|466|465|465|464|3300
1616436600000|2021-03-22 18:10:00|466|465|466|465|468|467|465|464|23600
1616436900000|2021-03-22 18:15:00|467|466|468|467|468|467|467|466|13300
1616437200000|2021-03-22 18:20:00|467|466|468|467|468|467|466|465|19700
1616437500000|2021-03-22 18:25:00|469|468|467|466|469|468|467|466|6400
1616437800000|2021-03-22 18:30:00|468|467|465|464|468|467|465|464|16000
1616438100000|2021-03-22 18:35:00|466|465|466|465|466|465|465|464|11500
1616438400000|2021-03-22 18:40:00|465|464|465|464|466|465|464|463|16100
1616438700000|2021-03-22 18:45:00|464|463|464|463|464|463|464|463|6900
1616439000000|2021-03-22 18:50:00|465|464|464|463|465|464|464|463|4100
1616439300000|2021-03-22 18:55:00|465|464|463|462|465|464|463|462|4300
1616439600000|2021-03-22 19:00:00|464|463|464|463|465|464|464|463|5200
1616439900000|2021-03-22 19:05:00|463|462|463|461|463|462|461|460|20500
1616440200000|2021-03-22 19:10:00|462|460|463|462|464|463|461|460|27700
1616440500000|2021-03-22 19:15:00|462|461|459|458|462|462|458|457|73800
1616440800000|2021-03-22 19:20:00|460|459|457|456|460|459|457|456|31500
1616441100000|2021-03-22 19:25:00|458|457|455|454|458|457|455|454|57100
1616441400000|2021-03-22 19:30:00|454|453|456|455|456|455|454|453|36300
1616441700000|2021-03-22 19:35:00|455|454|455|454|457|456|455|454|32900
1616442000000|2021-03-22 19:40:00|456|455|456|455|457|456|455|454|30400
1616442300000|2021-03-22 19:45:00|455|454|456|455|456|455|454|453|23200
1616442600000|2021-03-22 19:50:00|455|454|457|456|457|456|455|454|54300
1616442900000|2021-03-22 19:55:00|458|457|457|454|458|457|455|454|74800
1616506200000|2021-03-23 13:30:00|450|447|439|438|450|449|429|428|262800
1616506500000|2021-03-23 13:35:00|440|437|438|437|443|442|436|435|236500
1616506800000|2021-03-23 13:40:00|439|438|440|439|440|439|436|435|60400
1616507100000|2021-03-23 13:45:00|439|438|438|437|443|442|437|436|46500
1616507400000|2021-03-23 13:50:00|437|436|433|432|438|437|432|431|100200
1616507700000|2021-03-23 13:55:00|434|433|436|435|437|436|432|431|48700
1616508000000|2021-03-23 14:00:00|437|436|437|436|440|439|436|435|28900
1616508300000|2021-03-23 14:05:00|438|437|438|437|440|439|437|436|14500
1616508600000|2021-03-23 14:10:00|439|438|437|436|439|438|436|435|21200
1616508900000|2021-03-23 14:15:00|436|435|438|436|439|438|436|435|30100
1616509200000|2021-03-23 14:20:00|437|435|434|433|438|436|434|433|50000
1616509500000|2021-03-23 14:25:00|435|434|429|428|435|434|429|428|74400
1616509800000|2021-03-23 14:30:00|428|427|428|427|429|428|427|426|56500
1616510100000|2021-03-23 14:35:00|429|428|423|422|429|428|421|420|82500
1616510400000|2021-03-23 14:40:00|424|423|423|422|425|424|418|416|104400
1616510700000|2021-03-23 14:45:00|422|421|424|423|424|423|420|419|66900
1616511000000|2021-03-23 14:50:00|423|422|426|425|427|426|423|422|31800
1616511300000|2021-03-23 14:55:00|425|424|427|426|427|426|425|424|44800
1616511600000|2021-03-23 15:00:00|426|425|425|424|427|426|424|423|29500
1616511900000|2021-03-23 15:05:00|424|423|428|427|430|429|424|423|29600
1616512200000|2021-03-23 15:10:00|427|426|433|432|433|432|427|426|33300
1616512500000|2021-03-23 15:15:00|432|431|433|432|434|433|432|431|12700
1616512800000|2021-03-23 15:20:00|434|433|433|432|434|433|429|428|30900
1616513100000|2021-03-23 15:25:00|432|431|433|432|434|433|431|430|31100
1616513400000|2021-03-23 15:30:00|434|433|432|431|434|433|432|430|13600
1616513700000|2021-03-23 15:35:00|433|432|431|430|435|434|431|430|15700
1616514000000|2021-03-23 15:40:00|432|431|432|431|432|431|431|430|5500
1616514300000|2021-03-23 15:45:00|431|430|433|432|433|432|431|430|9300
1616514600000|2021-03-23 15:50:00|432|431|432|431|433|432|432|431|9900
1616514900000|2021-03-23 15:55:00|431|430|430|428|431|430|429|428|21900
1616515200000|2021-03-23 16:00:00|431|429|432|430|432|431|429|428|11900
1616515500000|2021-03-23 16:05:00|431|429|429|428|431|429|428|427|24700
1616515800000|2021-03-23 16:10:00|428|427|426|425|429|428|426|425|29200
1616516100000|2021-03-23 16:15:00|427|426|427|426|428|427|426|425|13000
1616516400000|2021-03-23 16:20:00|428|427|433|431|433|432|427|426|32000
1616516700000|2021-03-23 16:25:00|432|432|436|435|437|436|432|431|30300
1616517000000|2021-03-23 16:30:00|437|436|436|434|438|437|435|434|9200
1616517300000|2021-03-23 16:35:00|437|435|436|435|438|437|435|434|13900
1616517600000|2021-03-23 16:40:00|435|434|435|434|436|435|434|433|9900
1616517900000|2021-03-23 16:45:00|434|433|434|433|435|434|434|433|12300
1616518200000|2021-03-23 16:50:00|433|432|434|433|435|434|433|432|13200
1616518500000|2021-03-23 16:55:00|433|432|435|434|435|434|433|432|18600
1616518800000|2021-03-23 17:00:00|436|435|434|433|437|436|434|433|15100
1616519100000|2021-03-23 17:05:00|435|434|435|434|436|434|434|433|11200
1616519400000|2021-03-23 17:10:00|436|435|437|436|437|436|436|435|8600
1616519700000|2021-03-23 17:15:00|438|437|438|437|438|437|437|436|8100
1616520000000|2021-03-23 17:20:00|437|436|437|436|438|437|437|436|15500
1616520300000|2021-03-23 17:25:00|436|435|436|435|437|436|435|434|8500
1616520600000|2021-03-23 17:30:00|435|434|435|434|436|435|433|432|17500
1616520900000|2021-03-23 17:35:00|434|433|434|433|435|434|433|432|14800
1616521200000|2021-03-23 17:40:00|433|432|434|433|434|433|433|432|4400
1616521500000|2021-03-23 17:45:00|433|432|435|434|435|434|432|431|9800
1616521800000|2021-03-23 17:50:00|434|433|433|432|434|433|433|432|8700
1616522100000|2021-03-23 17:55:00|434|433|435|434|435|434|433|432|4600
1616522400000|2021-03-23 18:00:00|434|433|437|436|437|436|434|433|13200
1616522700000|2021-03-23 18:05:00|436|435|436|435|437|436|435|434|5600
1616523000000|2021-03-23 18:10:00|437|436|436|435|437|436|436|435|7000
1616523300000|2021-03-23 18:15:00|435|434|433|432|435|434|433|432|6800
1616523600000|2021-03-23 18:20:00|432|431|434|433|434|433|432|431|6000
1616523900000|2021-03-23 18:25:00|433|432|434|433|434|433|433|432|18800
1616524200000|2021-03-23 18:30:00|435|434|434|433|435|434|434|433|3200
1616524500000|2021-03-23 18:35:00||432||432||432||432|2800
1616524800000|2021-03-23 18:40:00|433|431|433|432|434|433|432|431|14500
1616525100000|2021-03-23 18:45:00|432|431|430|429|432|431|430|429|20000
1616525400000|2021-03-23 18:50:00|429|428|429|428|431|430|429|428|11400
1616525700000|2021-03-23 18:55:00|428|427|427|426|428|427|426|425|21900
1616526000000|2021-03-23 19:00:00|426|425|429|428|429|428|426|425|20900
1616526300000|2021-03-23 19:05:00|428|427|427|426|430|429|427|426|27900
1616526600000|2021-03-23 19:10:00|428|427|426|425|428|427|426|425|16400
1616526900000|2021-03-23 19:15:00|425|424|422|421|425|424|422|421|28900
1616527200000|2021-03-23 19:20:00|423|422|423|422|423|422|421|420|25200
1616527500000|2021-03-23 19:25:00|422|421|424|423|424|423|422|421|17000
1616527800000|2021-03-23 19:30:00|423|422|420|419|423|423|420|419|40300
1616528100000|2021-03-23 19:35:00|421|420|419|418|421|420|418|417|59400
1616528400000|2021-03-23 19:40:00|420|419|419|418|420|419|418|417|40000
1616528700000|2021-03-23 19:45:00|418|417|420|419|421|420|418|417|39100
1616529000000|2021-03-23 19:50:00|419|418|419|418|420|419|419|418|30900
1616529300000|2021-03-23 19:55:00|420|419|420|419|422|421|419|418|56900
1616592600000|2021-03-24 13:30:00|451|444|439|438|451|445|436|435|129000
1616592900000|2021-03-24 13:35:00|440|437|436|435|442|441|436|435|42600
1616593200000|2021-03-24 13:40:00|435|434|438|436|438|436|432|430|51300
1616593500000|2021-03-24 13:45:00|437|435|431|430|438|437|430|429|46100
1616593800000|2021-03-24 13:50:00|430|429|430|429|430|429|429|428|34200
1616594100000|2021-03-24 13:55:00|431|430|433|430|434|433|431|430|19400
1616594400000|2021-03-24 14:00:00|432|431|431|430|435|434|431|430|30000
1616594700000|2021-03-24 14:05:00|432|431|432|431|435|434|431|430|26000
1616595000000|2021-03-24 14:10:00|431|430|432|431|432|431|429|428|26200
1616595300000|2021-03-24 14:15:00|433|432|427|426|433|432|426|425|51600
1616595600000|2021-03-24 14:20:00|428|427|427|426|430|429|427|426|11500
1616595900000|2021-03-24 14:25:00|428|427|426|425|429|428|426|425|40600
1616596200000|2021-03-24 14:30:00|427|426|423|422|427|426|423|422|57300
1616596500000|2021-03-24 14:35:00|424|423|428|427|428|427|423|422|37200
1616596800000|2021-03-24 14:40:00|427|426|426|425|428|427|426|425|14200
1616597100000|2021-03-24 14:45:00|427|426|428|427|429|428|427|426|6900
1616597400000|2021-03-24 14:50:00|429|428|432|431|433|432|428|427|8000
1616597700000|2021-03-24 14:55:00|431|430|431|430|432|431|430|429|8200
1616598000000|2021-03-24 15:00:00|432|431|429|428|432|431|428|427|12000
1616598300000|2021-03-24 15:05:00|430|429|429|428|430|429|427|426|9700
1616598600000|2021-03-24 15:10:00|430|429|429|428|430|429|427|426|7500
1616598900000|2021-03-24 15:15:00|428|427|429|428|430|429|427|426|18600
1616599200000|2021-03-24 15:20:00|428|427|428|427|430|428|428|427|8900
1616599500000|2021-03-24 15:25:00|429|428|428|427|429|428|426|425|20200
1616599800000|2021-03-24 15:30:00|427|426|425|424|428|427|425|424|21900
1616600100000|2021-03-24 15:35:00|424|423|427|426|427|426|424|423|19000
1616600400000|2021-03-24 15:40:00|426|425|427|426|427|426|424|423|12600
1616600700000|2021-03-24 15:45:00|426|425|426|425|427|426|424|423|26400
1616601000000|2021-03-24 15:50:00|425|424|424|423|426|425|424|423|10500
1616601300000|2021-03-24 15:55:00|423|422|422|421|423|422|421|420|34200
1616601600000|2021-03-24 16:00:00|421|420|421|420|422|421|421|420|23200
1616601900000|2021-03-24 16:05:00|422|421|422|420|422|421|421|420|21900
1616602200000|2021-03-24 16:10:00|421|421|421|420|422|421|421|420|22500
1616602500000|2021-03-24 16:15:00|422|421|423|422|423|422|421|420|8700
1616602800000|2021-03-24 16:20:00|422|421|420|419|422|421|420|419|26300
1616603100000|2021-03-24 16:25:00|419|418|419|418|419|418|418|417|38000
1616603400000|2021-03-24 16:30:00|420|419|418|417|420|419|415|414|90200
1616603700000|2021-03-24 16:35:00|417|416|417|416|420|419|416|415|25600
1616604000000|2021-03-24 16:40:00|418|417|417|416|418|417|416|415|12300
1616604300000|2021-03-24 16:45:00|418|417|418|417|419|418|416|415|38300
1616604600000|2021-03-24 16:50:00|419|418|418|417|420|419|418|417|11700
1616604900000|2021-03-24 16:55:00|419|418|417|416|419|418|416|415|29400
1616605200000|2021-03-24 17:00:00|416|415|415|414|417|416|414|413|13700
1616605500000|2021-03-24 17:05:00|414|413|414|413|415|414|413|412|20200
1616605800000|2021-03-24 17:10:00|413|412|407|406|413|412|406|405|48900
1616606100000|2021-03-24 17:15:00|406|405|407|406|408|407|405|404|44800
1616606400000|2021-03-24 17:20:00|406|405|408|407|409|408|406|405|63700
1616606700000|2021-03-24 17:25:00|409|408|409|408|410|409|408|407|16100
1616607000000|2021-03-24 17:30:00|410|409|412|411|414|413|409|408|27100
1616607300000|2021-03-24 17:35:00|411|410|415|414|417|416|411|410|38200
1616607600000|2021-03-24 17:40:00|416|413|412|411|416|414|411|410|21100
1616607900000|2021-03-24 17:45:00|411|410|413|412|413|412|410|409|35600
1616608200000|2021-03-24 17:50:00|414|413|415|414|417|416|414|413|33300
1616608500000|2021-03-24 17:55:00|414|413|414|413|415|414|414|413|12400
1616608800000|2021-03-24 18:00:00|415|414|415|414|416|415|414|413|28100
1616609100000|2021-03-24 18:05:00|416|415|416|415|417|416|415|414|11400
1616609400000|2021-03-24 18:10:00|417|416|412|411|417|416|412|411|23100
1616609700000|2021-03-24 18:15:00|413|412|411|410|413|412|410|409|25800
1616610000000|2021-03-24 18:20:00|410|409|410|409|411|410|410|409|18800
1616610300000|2021-03-24 18:25:00|409|408|403|402|409|408|403|402|80000
1616610600000|2021-03-24 18:30:00|402|401|398|397|402|401|398|397|153400
1616610900000|2021-03-24 18:35:00|399|396|391|390|399|396|389|388|217700
1616611200000|2021-03-24 18:40:00|392|391|389|388|393|392|388|387|60200
1616611500000|2021-03-24 18:45:00|388|387|393|392|395|394|385|384|77300
1616611800000|2021-03-24 18:50:00|392|391|390|388|392|391|389|388|40300
1616612100000|2021-03-24 18:55:00|389|389|390|388|392|391|387|386|60000
1616612400000|2021-03-24 19:00:00|389|389|386|385|391|389|386|385|57200
1616612700000|2021-03-24 19:05:00|387|386|384|383|390|389|384|383|71800
1616613000000|2021-03-24 19:10:00|385|384|386|385|387|386|382|381|61800
1616613300000|2021-03-24 19:15:00|387|386|384|383|387|386|384|383|62100
1616613600000|2021-03-24 19:20:00|385|384|385|384|388|387|382|381|145700
1616613900000|2021-03-24 19:25:00|384|383|383|382|384|383|381|380|33300
1616614200000|2021-03-24 19:30:00|382|381|373|372|384|383|373|372|181400
1616614500000|2021-03-24 19:35:00|372|371|376|374|379|378|372|370|84600
1616614800000|2021-03-24 19:40:00|375|375|370|369|377|376|368|367|153800
1616615100000|2021-03-24 19:45:00|371|370|378|377|379|378|370|369|94000
1616615400000|2021-03-24 19:50:00|379|378|381|380|381|380|376|375|112200
1616615700000|2021-03-24 19:55:00|382|381|383|382|384|383|378|377|131100
1616679000000|2021-03-25 13:30:00|349|345|339|337|350|349|327|326|453200
1616679300000|2021-03-25 13:35:00|338|336|358|356|358|357|335|334|435900
1616679600000|2021-03-25 13:40:00|357|355|357|355|367|366|354|353|153700
1616679900000|2021-03-25 13:45:00|356|354|348|347|356|355|347|346|98200
1616680200000|2021-03-25 13:50:00|349|346|350|349|350|349|343|342|104400
1616680500000|2021-03-25 13:55:00|349|348|356|354|358|357|349|348|91600
1616680800000|2021-03-25 14:00:00|357|355|369|368|373|372|356|355|144100
1616681100000|2021-03-25 14:05:00|370|369|371|369|373|372|365|363|109500
1616681400000|2021-03-25 14:10:00|372|370|380|378|380|379|369|367|141900
1616681700000|2021-03-25 14:15:00|381|379|374|373|382|381|372|371|127500
1616682000000|2021-03-25 14:20:00|375|374|374|373|378|377|373|372|51100
1616682300000|2021-03-25 14:25:00|375|374|372|371|376|375|369|368|46200
1616682600000|2021-03-25 14:30:00|371|370|368|367|373|372|367|366|42800
1616682900000|2021-03-25 14:35:00|367|366|368|367|369|367|362|361|87800
1616683200000|2021-03-25 14:40:00|369|368|366|365|369|368|363|362|48800
1616683500000|2021-03-25 14:45:00|367|366|358|356|369|368|357|356|120300
1616683800000|2021-03-25 14:50:00|357|355|352|350|358|357|352|350|78100
1616684100000|2021-03-25 14:55:00|353|351|354|353|354|353|350|349|112700
1616684400000|2021-03-25 15:00:00|353|352|352|351|355|354|349|348|61500
1616684700000|2021-03-25 15:05:00|351|350|347|346|352|351|346|345|27100
1616685000000|2021-03-25 15:10:00|346|345|353|351|354|353|345|344|109000
1616685300000|2021-03-25 15:15:00|354|352|354|353|360|358|353|352|81600
1616685600000|2021-03-25 15:20:00|353|352|353|352|355|354|351|350|57000
1616685900000|2021-03-25 15:25:00|352|351|353|352|353|352|345|344|81700
1616686200000|2021-03-25 15:30:00|354|353|364|363|364|363|354|353|78900
1616686500000|2021-03-25 15:35:00|365|362|365|364|368|367|363|361|44200
1616686800000|2021-03-25 15:40:00|366|365|361|360|366|365|360|358|47100
1616687100000|2021-03-25 15:45:00|360|359|364|363|364|363|360|359|26200
1616687400000|2021-03-25 15:50:00|363|362|359|358|363|362|355|354|90300
1616687700000|2021-03-25 15:55:00|360|357|363|362|365|363|358|357|35100
1616688000000|2021-03-25 16:00:00|364|363|364|362|366|364|360|358|31400
1616688300000|2021-03-25 16:05:00|363|361|364|363|365|364|359|358|57500
1616688600000|2021-03-25 16:10:00|365|364|367|366|368|366|364|362|74500
1616688900000|2021-03-25 16:15:00|368|367|371|370|375|374|367|366|97500
1616689200000|2021-03-25 16:20:00|372|371|374|373|377|376|372|371|53900
1616689500000|2021-03-25 16:25:00|373|372|372|371|375|373|371|370|105600
1616689800000|2021-03-25 16:30:00|373|372|373|372|375|374|372|371|16800
1616690100000|2021-03-25 16:35:00|374|373|377|376|378|377|372|371|57900
1616690400000|2021-03-25 16:40:00|378|375|376|375|381|379|376|375|76200
1616690700000|2021-03-25 16:45:00|377|376|375|374|378|377|375|374|15400
1616691000000|2021-03-25 16:50:00|374|373|374|373|376|375|372|371|65600
1616691300000|2021-03-25 16:55:00|375|374|375|374|377|376|374|373|52500
1616691600000|2021-03-25 17:00:00|374|373|371|369|375|373|369|368|20500
1616691900000|2021-03-25 17:05:00|372|370|375|374|376|375|371|370|19100
1616692200000|2021-03-25 17:10:00|376|375|377|376|377|376|373|372|66900
1616692500000|2021-03-25 17:15:00|378|377|377|376|380|378|373|372|80500
1616692800000|2021-03-25 17:20:00|376|375|378|377|380|379|376|375|22400
1616693100000|2021-03-25 17:25:00|379|378|376|375|379|378|375|374|16700
1616693400000|2021-03-25 17:30:00|377|376|377|376|379|378|376|375|14000
1616693700000|2021-03-25 17:35:00|376|375|373|372|377|376|373|371|21700
1616694000000|2021-03-25 17:40:00|374|373|374|373|375|373|372|371|7100
1616694300000|2021-03-25 17:45:00|375|374|372|371|375|374|372|371|16300
1616694600000|2021-03-25 17:50:00|373|372|371|370|373|372|369|368|10000
1616694900000|2021-03-25 17:55:00|370|369|367|366|370|369|367|365|34400
1616695200000|2021-03-25 18:00:00|366|365|364|363|367|366|364|363|14400
1616695500000|2021-03-25 18:05:00|365|364|370|369|372|371|364|363|48600
1616695800000|2021-03-25 18:10:00|371|370|373|371|373|372|370|369|4600
1616696100000|2021-03-25 18:15:00|372|372|377|376|377|376|371|370|15500
1616696400000|2021-03-25 18:20:00|376|375|376|375|377|376|373|372|4600
1616696700000|2021-03-25 18:25:00|377|376|373|372|378|377|373|372|6300
1616697000000|2021-03-25 18:30:00|372|371|376|375|377|376|372|371|16200
1616697300000|2021-03-25 18:35:00|377|376|385|384|385|384|376|376|74100
1616697600000|2021-03-25 18:40:00|384|383|389|388|390|389|384|382|51300
1616697900000|2021-03-25 18:45:00|390|389|395|394|398|397|389|389|80700
1616698200000|2021-03-25 18:50:00|396|395|389|388|397|396|388|387|45600
1616698500000|2021-03-25 18:55:00|390|389|392|391|393|391|388|387|13100
1616698800000|2021-03-25 19:00:00|391|390|390|389|392|391|385|384|36600
1616699100000|2021-03-25 19:05:00|391|390|397|396|397|396|391|390|28700
1616699400000|2021-03-25 19:10:00|396|395|407|406|407|406|394|393|113700
1616699700000|2021-03-25 19:15:00|406|405|403|402|410|409|403|402|153700
1616700000000|2021-03-25 19:20:00|404|403|400|399|406|404|398|397|32800
1616700300000|2021-03-25 19:25:00|401|398|407|406|408|407|399|398|28800
1616700600000|2021-03-25 19:30:00|406|405|411|410|413|411|404|403|64900
1616700900000|2021-03-25 19:35:00|410|409|412|411|414|413|410|409|34500
1616701200000|2021-03-25 19:40:00|413|412|416|415|417|416|412|411|45100
1616701500000|2021-03-25 19:45:00|415|414|404|403|417|416|404|403|67200
1616701800000|2021-03-25 19:50:00|405|404|413|412|416|415|404|403|65500
1616702100000|2021-03-25 19:55:00|414|411|418|415|419|418|412|411|163100
1616765400000|2021-03-26 13:30:00|426|425|428|427|432|430|422|420|145100
1616765700000|2021-03-26 13:35:00|427|426|416|415|428|427|413|412|97300
1616766000000|2021-03-26 13:40:00|415|414|423|422|424|423|413|412|69000
1616766300000|2021-03-26 13:45:00|424|423|431|430|431|430|423|421|64500
1616766600000|2021-03-26 13:50:00|432|431|427|426|432|431|424|423|37200
1616766900000|2021-03-26 13:55:00|428|427|432|431|432|431|427|426|74200
1616767200000|2021-03-26 14:00:00|433|432|430|429|434|433|428|427|48600
1616767500000|2021-03-26 14:05:00|431|430|427|426|431|430|425|424|39500
1616767800000|2021-03-26 14:10:00|428|427|426|425|428|427|425|424|25300
1616768100000|2021-03-26 14:15:00|427|426|426|424|427|426|423|422|33200
1616768400000|2021-03-26 14:20:00|425|425|425|424|427|426|423|422|69300
1616768700000|2021-03-26 14:25:00|426|423|429|428|430|429|426|423|28000
1616769000000|2021-03-26 14:30:00|428|427|428|427|430|429|427|426|28700
1616769300000|2021-03-26 14:35:00|429|428|427|426|429|428|426|425|13000
1616769600000|2021-03-26 14:40:00|426|425|424|423|426|425|423|422|27500
1616769900000|2021-03-26 14:45:00|423|422|420|419|426|425|420|419|43600
1616770200000|2021-03-26 14:50:00|419|418|420|419|422|421|419|417|34500
1616770500000|2021-03-26 14:55:00|419|418|425|423|425|424|419|418|11400
1616770800000|2021-03-26 15:00:00|424|424|426|425|426|425|422|421|18400
1616771100000|2021-03-26 15:05:00|425|424|425|424|425|424|423|422|9600
1616771400000|2021-03-26 15:10:00|424|423|418|417|424|423|418|417|32700
1616771700000|2021-03-26 15:15:00|417|416|416|415|418|417|416|415|9100
1616772000000|2021-03-26 15:20:00|417|416|415|414|419|417|415|414|35300
1616772300000|2021-03-26 15:25:00|416|415|415|414|416|415|414|413|11300
1616772600000|2021-03-26 15:30:00|416|415|424|423|426|425|415|414|72200
1616772900000|2021-03-26 15:35:00|425|424|425|423|426|425|424|423|2700
1616773200000|2021-03-26 15:40:00|424|424|424|423|425|424|424|423|7400
1616773500000|2021-03-26 15:45:00|425|422|422|421|425|424|422|421|15100
1616773800000|2021-03-26 15:50:00|423|420|425|424|425|424|422|420|9700
1616774100000|2021-03-26 15:55:00|424|423|427|426|427|426|424|423|20700
1616774400000|2021-03-26 16:00:00|426|425|420|419|427|426|420|419|20500
1616774700000|2021-03-26 16:05:00|421|420|423|422|423|422|420|419|7900
1616775000000|2021-03-26 16:10:00|424|423|422|421|424|423|420|419|17600
1616775300000|2021-03-26 16:15:00|423|422|423|422|424|423|422|420|19700
1616775600000|2021-03-26 16:20:00|422|421|423|422|424|423|422|421|5200
1616775900000|2021-03-26 16:25:00|424|423|423|422|424|423|422|421|4400
1616776200000|2021-03-26 16:30:00|424|423|426|425|428|427|424|423|32600
1616776500000|2021-03-26 16:35:00|427|426|428|427|428|427|425|424|17800
1616776800000|2021-03-26 16:40:00|427|426|429|428|430|429|427|426|29000
1616777100000|2021-03-26 16:45:00|428|427|428|427|429|428|428|426|8400
1616777400000|2021-03-26 16:50:00|427|426|427|426|428|427|427|426|8500
1616777700000|2021-03-26 16:55:00|426|425|425|423|426|425|423|422|14200
1616778000000|2021-03-26 17:00:00|426|424|426|425|426|425|426|424|2700
1616778300000|2021-03-26 17:05:00|425|424|424|423|426|425|424|423|16500
1616778600000|2021-03-26 17:10:00|425|424|425|424|426|425|424|423|10000
1616778900000|2021-03-26 17:15:00|424|423|426|425|426|425|424|423|5200
1616779200000|2021-03-26 17:20:00|425|424|424|423|426|425|424|423|19100
1616779500000|2021-03-26 17:25:00|425|424|425|424|425|424|425|424|1300
1616779800000|2021-03-26 17:30:00|426|425|423|422|426|425|423|422|14100
1616780100000|2021-03-26 17:35:00|422|421|421|420|423|422|420|419|19200
1616780400000|2021-03-26 17:40:00|420|419|418|417|421|419|418|417|10500
1616780700000|2021-03-26 17:45:00|419|418|418|417|419|418|417|416|18800
1616781000000|2021-03-26 17:50:00|419|418|422|421|422|421|418|417|11400
1616781300000|2021-03-26 17:55:00|421|420|420|419|422|421|419|418|13600
1616781600000|2021-03-26 18:00:00|419|418|418|417|419|418|417|416|14500
1616781900000|2021-03-26 18:05:00|419|418|416|415|419|418|414|412|64600
1616782200000|2021-03-26 18:10:00|415|414|414|413|415|414|413|412|37500
1616782500000|2021-03-26 18:15:00|413|412|407|406|414|413|407|406|31100
1616782800000|2021-03-26 18:20:00|406|405|410|409|410|409|406|405|41400
1616783100000|2021-03-26 18:25:00|411|410|412|411|414|413|411|410|33700
1616783400000|2021-03-26 18:30:00|413|412|407|406|413|412|404|403|35900
1616783700000|2021-03-26 18:35:00|406|405|406|405|407|406|403|402|26600
1616784000000|2021-03-26 18:40:00|405|404|406|405|406|405|403|402|9800
1616784300000|2021-03-26 18:45:00|405|404|404|403|406|405|404|402|25300
1616784600000|2021-03-26 18:50:00|403|402|408|407|409|408|402|401|31900
1616784900000|2021-03-26 18:55:00|407|406|410|409|410|409|406|405|6700
1616785200000|2021-03-26 19:00:00|409|408|409|408|409|408|408|407|400
1616785500000|2021-03-26 19:05:00|408|407|407|406|409|408|407|406|12000
1616785800000|2021-03-26 19:10:00|408|407|411|410|412|411|407|406|74700
1616786100000|2021-03-26 19:15:00|412|411|412|411|412|411|411|410|6600
1616786400000|2021-03-26 19:20:00|411|410|410|409|412|411|410|409|16400
1616786700000|2021-03-26 19:25:00|409|408|411|410|412|411|408|407|19600
1616787000000|2021-03-26 19:30:00|412|411|411|410|412|411|410|409|21700
1616787300000|2021-03-26 19:35:00|412|411|415|414|415|414|411|410|95900
1616787600000|2021-03-26 19:40:00|416|415|414|413|416|415|413|412|18800
1616787900000|2021-03-26 19:45:00|413|412|417|416|417|416|413|412|24400
1616788200000|2021-03-26 19:50:00|418|417|419|418|420|419|418|417|77600
1616788500000|2021-03-26 19:55:00|420|419|415|414|421|420|413|412|90000
1617024600000|2021-03-29 13:30:00|434|434|439|437|439|438|429|427|194800
1617024900000|2021-03-29 13:35:00|438|438|440|439|440|439|433|432|113600
1617025200000|2021-03-29 13:40:00|439|438|438|437|440|439|437|436|49500
1617025500000|2021-03-29 13:45:00|439|438|439|438|440|439|438|437|76100
1617025800000|2021-03-29 13:50:00|440|439|438|437|440|439|438|437|79700
1617026100000|2021-03-29 13:55:00|439|438|435|434|439|438|433|432|156200
1617026400000|2021-03-29 14:00:00|434|433|432|431|434|433|429|428|83900
1617026700000|2021-03-29 14:05:00|433|430|429|428|433|432|428|426|69600
1617027000000|2021-03-29 14:10:00|428|427|432|431|432|431|428|427|26400
1617027300000|2021-03-29 14:15:00|431|430|434|433|434|433|430|429|24100
1617027600000|2021-03-29 14:20:00|433|432|433|432|434|433|432|431|29500
1617027900000|2021-03-29 14:25:00|432|431|432|431|435|434|431|430|29500
1617028200000|2021-03-29 14:30:00|431|430|430|429|434|432|430|429|23400
1617028500000|2021-03-29 14:35:00|431|430|434|433|435|434|431|430|26300
1617028800000|2021-03-29 14:40:00|435|434|434|433|436|435|434|433|28300
1617029100000|2021-03-29 14:45:00|435|434|437|436|438|437|435|434|36800
1617029400000|2021-03-29 14:50:00|436|435|437|436|438|437|435|434|22800
1617029700000|2021-03-29 14:55:00|436|435|438|437|438|437|435|434|16700
1617030000000|2021-03-29 15:00:00|437|436|437|436|437|436|435|434|36400
1617030300000|2021-03-29 15:05:00|436|435|436|435|436|435|434|433|18200
1617030600000|2021-03-29 15:10:00|435|434|434|432|436|435|433|432|8600
1617030900000|2021-03-29 15:15:00|433|433|432|431|434|433|430|429|38000
1617031200000|2021-03-29 15:20:00|433|432|429|428|433|432|429|428|29700
1617031500000|2021-03-29 15:25:00|430|429|431|430|431|430|428|427|25500
1617031800000|2021-03-29 15:30:00|430|429|429|428|432|431|429|428|12400
1617032100000|2021-03-29 15:35:00|430|429|431|430|431|430|429|428|27100
1617032400000|2021-03-29 15:40:00|430|429|429|428|431|430|428|427|7400
1617032700000|2021-03-29 15:45:00|430|429|427|426|430|429|426|425|27000
1617033000000|2021-03-29 15:50:00|428|427|429|428|430|429|428|427|7600
1617033300000|2021-03-29 15:55:00|430|429|427|426|430|429|427|426|11600
1617033600000|2021-03-29 16:00:00|428|427|430|429|430|429|428|427|15300
1617033900000|2021-03-29 16:05:00|429|428|428|427|430|429|427|426|17300
1617034200000|2021-03-29 16:10:00|427|426|423|421|427|426|422|421|31700
1617034500000|2021-03-29 16:15:00|422|422|424|423|425|424|422|421|16900
1617034800000|2021-03-29 16:20:00|425|424|423|422|425|424|422|421|12100
1617035100000|2021-03-29 16:25:00|424|423|426|425|426|425|424|423|20600
1617035400000|2021-03-29 16:30:00|425|424|427|426|427|426|424|423|8500
1617035700000|2021-03-29 16:35:00|426|425|426|425|426|426|425|424|3600
1617036000000|2021-03-29 16:40:00|427|426|428|427|428|427|426|425|7600
1617036300000|2021-03-29 16:45:00|429|428|426|425|429|428|426|425|6800
1617036600000|2021-03-29 16:50:00|427|426|429|428|429|428|427|426|9400
1617036900000|2021-03-29 16:55:00|430|429|430|428|432|430|430|428|37800
1617037200000|2021-03-29 17:00:00|431|429|432|431|433|432|430|429|14100
1617037500000|2021-03-29 17:05:00|433|432|433|432|434|433|432|431|13600
1617037800000|2021-03-29 17:10:00|434|433|433|432|434|433|433|432|9900
1617038100000|2021-03-29 17:15:00|432|431|437|436|438|437|432|431|57200
1617038400000|2021-03-29 17:20:00|438|437|437|436|438|437|437|436|18900
1617038700000|2021-03-29 17:25:00|436|435|437|436|437|436|436|435|4500
1617039000000|2021-03-29 17:30:00|436|435|437|436|438|437|435|434|8400
1617039300000|2021-03-29 17:35:00|436|435|436|435|436|435|435|433|14400
1617039600000|2021-03-29 17:40:00|437|436|435|434|437|436|435|434|9500
1617039900000|2021-03-29 17:45:00|436|435|437|436|437|436|435|434|13400
1617040200000|2021-03-29 17:50:00|436|435|440|439|440|439|436|435|65000
1617040500000|2021-03-29 17:55:00|439|438|439|438|440|439|438|437|40800
1617040800000|2021-03-29 18:00:00|438|437|438|437|439|438|437|436|14600
1617041100000|2021-03-29 18:05:00|437|436|438|437|438|437|437|436|9100
1617041400000|2021-03-29 18:10:00|437|436|437|436|437|436|436|435|18200
1617041700000|2021-03-29 18:15:00|438|437|438|437|438|437|437|436|14300
1617042000000|2021-03-29 18:20:00|437|436|437|436|437|436|437|436|5400
1617042300000|2021-03-29 18:25:00|438|437|437|436|438|437|437|436|6300
1617042600000|2021-03-29 18:30:00|438|437|437|436|438|437|437|436|2300
1617042900000|2021-03-29 18:35:00|438|437|434|433|438|437|434|433|25300
1617043200000|2021-03-29 18:40:00|435|434|435|434|435|434|434|433|2200
1617043500000|2021-03-29 18:45:00|434|433|435|434|437|436|434|433|21500
1617043800000|2021-03-29 18:50:00|434|433|434|433|434|433|434|433|6800
1617044100000|2021-03-29 18:55:00|433|432|429|428|433|432|428|427|46700
1617044400000|2021-03-29 19:00:00|430|429|432|431|432|431|430|429|5400
1617044700000|2021-03-29 19:05:00|433|432|431|430|434|433|431|430|9300
1617045000000|2021-03-29 19:10:00|432|431|432|431|432|431|430|429|15400
1617045300000|2021-03-29 19:15:00|433|432|432|431|433|432|432|430|7800
1617045600000|2021-03-29 19:20:00|431|430|430|429|432|431|429|428|12500
1617045900000|2021-03-29 19:25:00|431|430|430|429|431|430|430|429|3100
1617046200000|2021-03-29 19:30:00|431|430|429|427|431|430|428|427|28100
1617046500000|2021-03-29 19:35:00|428|428|428|427|430|429|428|427|11300
1617046800000|2021-03-29 19:40:00|427|426|425|424|428|427|424|423|27400
1617047100000|2021-03-29 19:45:00|424|423|426|425|428|427|424|423|18000
1617047400000|2021-03-29 19:50:00|427|426|427|426|427|426|426|425|31000
1617047700000|2021-03-29 19:55:00|428|425|436|430|436|433|428|425|67600
1617111000000|2021-03-30 13:30:00|440|438|440|439|442|440|435|433|77600
1617111300000|2021-03-30 13:35:00|441|440|437|436|442|441|437|436|50300
1617111600000|2021-03-30 13:40:00|438|437|438|437|439|438|436|435|24000
1617111900000|2021-03-30 13:45:00|437|436|436|435|438|437|435|434|48400
1617112200000|2021-03-30 13:50:00|435|434|436|435|436|435|433|432|52100
1617112500000|2021-03-30 13:55:00|435|434|434|433|437|436|433|432|19900
1617112800000|2021-03-30 14:00:00|433|432|433|432|435|434|431|430|24100
1617113100000|2021-03-30 14:05:00|434|433|435|434|437|436|432|431|22500
1617113400000|2021-03-30 14:10:00|434|433|432|431|435|434|431|430|27400
1617113700000|2021-03-30 14:15:00|431|430|432|431|433|431|430|429|28800
1617114000000|2021-03-30 14:20:00|431|430|431|430|432|431|430|429|44100
1617114300000|2021-03-30 14:25:00|430|429|431|430|432|431|430|429|9300
1617114600000|2021-03-30 14:30:00|432|431|435|434|435|434|432|431|10400
1617114900000|2021-03-30 14:35:00|434|433|435|434|435|434|434|433|2200
1617115200000|2021-03-30 14:40:00|434|433|434|433|436|435|434|433|9700
1617115500000|2021-03-30 14:45:00|435|434|436|435|437|436|435|434|20100
1617115800000|2021-03-30 14:50:00|435|434|435|434|437|436|434|433|38300
1617116100000|2021-03-30 14:55:00|434|433|435|434|437|436|434|433|20000
1617116400000|2021-03-30 15:00:00|436|435|435|434|436|435|434|433|16300
1617116700000|2021-03-30 15:05:00|||||||||2500
1617117000000|2021-03-30 15:10:00|436|435|436|435|437|436|435|434|15700
1617117300000|2021-03-30 15:15:00|435|434|436|435|436|435|435|434|3900
1617117600000|2021-03-30 15:20:00|437|436|435|434|437|436|435|434|6000
1617117900000|2021-03-30 15:25:00|434|433|434|433|435|434|434|433|12200
1617118200000|2021-03-30 15:30:00|435|434|435|434|436|435|434|433|12300
1617118500000|2021-03-30 15:35:00|434|433|434|433|434|433|432|431|25000
1617118800000|2021-03-30 15:40:00|435|434|434|433|435|434|434|433|2600
1617119100000|2021-03-30 15:45:00|435|434|433|432|435|434|432|431|4000
1617119400000|2021-03-30 15:50:00|432|431|432|431|433|432|432|431|3900
1617119700000|2021-03-30 15:55:00|433|432|433|432|433|432|432|432|5300
1617120000000|2021-03-30 16:00:00|432|431|430|429|433|432|430|429|18000
1617120300000|2021-03-30 16:05:00|429|428|431|430|432|431|429|428|22300
1617120600000|2021-03-30 16:10:00|430|429|430|429|431|430|430|429|3700
1617120900000|2021-03-30 16:15:00|429|428|429|428|430|429|429|428|6300
1617121200000|2021-03-30 16:20:00|430|429|429|428|430|429|429|428|6000
1617121500000|2021-03-30 16:25:00|430|429|430|429|433|432|430|429|27700
1617121800000|2021-03-30 16:30:00|429|428|429|428|429|428|428|427|16800
1617122100000|2021-03-30 16:35:00|428|427|428|427|429|428|428|427|5300
1617122400000|2021-03-30 16:40:00|429|428|429|428|429|428|429|428|2700
1617122700000|2021-03-30 16:45:00|428|427|428|427|428|427|428|427|1900
1617123000000|2021-03-30 16:50:00|427|426|427|426|428|427|426|425|24600
1617123300000|2021-03-30 16:55:00|428|427|427|426|429|428|427|426|6100
1617123600000|2021-03-30 17:00:00|428|427|427|426|428|427|425|424|4000
1617123900000|2021-03-30 17:05:00|428|427|427|426|428|427|425|424|6400
1617124200000|2021-03-30 17:10:00|426|425|427|426|428|427|426|425|5200
1617124500000|2021-03-30 17:15:00|||||||||1700
1617124800000|2021-03-30 17:20:00|428|427|428|427|428|427|427|426|5100
1617125100000|2021-03-30 17:25:00|427|426|423|422|427|426|420|419|62200
1617125400000|2021-03-30 17:30:00|422|421|423|422|424|423|422|421|17800
1617125700000|2021-03-30 17:35:00|424|423|425|424|425|424|423|422|3500
1617126000000|2021-03-30 17:40:00|424|423|424|423|425|424|424|423|2600
1617126300000|2021-03-30 17:45:00|425|424|425|423|425|424|424|423|3900
1617126600000|2021-03-30 17:50:00|424|424|426|425|426|425|424|423|24700
1617126900000|2021-03-30 17:55:00|425|424|424|423|427|426|424|423|9200
1617127200000|2021-03-30 18:00:00|||||||||2000
1617127500000|2021-03-30 18:05:00|425|424|425|424|425|424|423|422|24300
1617127800000|2021-03-30 18:10:00|424|423|425|424|425|424|424|423|6200
1617128100000|2021-03-30 18:15:00|424|423|426|425|426|425|424|423|23700
1617128400000|2021-03-30 18:20:00|427|426|427|426|428|427|426|425|12400
1617128700000|2021-03-30 18:25:00|428|427|429|428|430|428|427|426|17400
1617129000000|2021-03-30 18:30:00|430|429|428|427|430|429|428|427|12300
1617129300000|2021-03-30 18:35:00|429|428|427|426|429|428|427|426|11100
1617129600000|2021-03-30 18:40:00|428|427|428|427|428|427|427|426|5600
1617129900000|2021-03-30 18:45:00|427|426|427|426|428|427|427|426|7600
1617130200000|2021-03-30 18:50:00|428|427|428|427|429|427|427|426|10000
1617130500000|2021-03-30 18:55:00|427|426|428|427|428|427|427|426|9000
1617130800000|2021-03-30 19:00:00|427|426|427|426|428|427|427|425|14000
1617131100000|2021-03-30 19:05:00|428|427|428|427|428|427|427|426|16800
1617131400000|2021-03-30 19:10:00|427|426|426|425|428|427|426|425|20200
1617131700000|2021-03-30 19:15:00|427|426|428|427|428|427|426|425|16300
1617132000000|2021-03-30 19:20:00|427|426|428|427|428|427|427|426|9400
1617132300000|2021-03-30 19:25:00|429|428|428|427|430|429|428|427|15900
1617132600000|2021-03-30 19:30:00|429|428|429|428|430|429|429|428|20000
1617132900000|2021-03-30 19:35:00|430|429|429|428|430|429|429|428|23300
1617133200000|2021-03-30 19:40:00|430|429|432|431|432|431|430|429|17400
1617133500000|2021-03-30 19:45:00|433|432|433|432|433|432|432|431|13500
1617133800000|2021-03-30 19:50:00|432|431|437|436|437|436|432|431|71300
1617134100000|2021-03-30 19:55:00|438|437|441|440|443|441|438|437|204700
1617197400000|2021-03-31 13:30:00|440|435|434|433|440|438|428|427|40600
1617197700000|2021-03-31 13:35:00|435|434|435|434|435|434|431|430|24800
1617198000000|2021-03-31 13:40:00|436|435|438|437|440|438|436|435|33500
1617198300000|2021-03-31 13:45:00|437|436|436|435|438|436|435|433|17500
1617198600000|2021-03-31 13:50:00|437|436|437|436|437|436|436|435|10600
1617198900000|2021-03-31 13:55:00|438|437|437|436|438|437|437|436|9200
1617199200000|2021-03-31 14:00:00|438|437|437|436|439|438|437|436|5800
1617199500000|2021-03-31 14:05:00|436|435|436|435|437|436|434|433|63100
1617199800000|2021-03-31 14:10:00|435|434|437|436|437|436|435|434|15100
1617200100000|2021-03-31 14:15:00|436|435|437|436|437|436|436|435|4200
1617200400000|2021-03-31 14:20:00|436|435|437|436|437|436|436|435|3900
1617200700000|2021-03-31 14:25:00|436|435|436|435|437|436|436|435|7900
1617201000000|2021-03-31 14:30:00|437|436|436|435|437|436|436|435|1000
1617201300000|2021-03-31 14:35:00|437|436|436|435|437|436|436|435|2800
1617201600000|2021-03-31 14:40:00|437|436|437|436|437|436|436|435|6800
1617201900000|2021-03-31 14:45:00|436|435|437|436|437|436|436|435|30600
1617202200000|2021-03-31 14:50:00|436|435|436|435|437|436|436|435|9200
1617202500000|2021-03-31 14:55:00|437|436|436|435|437|436|436|435|2800
1617202800000|2021-03-31 15:00:00|437|436|437|436|437|436|436|435|5500
1617203100000|2021-03-31 15:05:00|438|437|439|438|440|439|437|436|59700
1617203400000|2021-03-31 15:10:00|440|439|443|442|444|443|439|438|69600
1617203700000|2021-03-31 15:15:00|444|443|447|446|447|446|443|442|70400
1617204000000|2021-03-31 15:20:00|446|445|446|445|448|447|444|443|26800
1617204300000|2021-03-31 15:25:00|447|446|446|445|447|446|444|443|22500
1617204600000|2021-03-31 15:30:00|445|444|450|449|450|449|445|444|38500
1617204900000|2021-03-31 15:35:00|449|448|450|449|450|449|448|447|115000
1617205200000|2021-03-31 15:40:00|451|450|458|457|459|457|451|450|111500
1617205500000|2021-03-31 15:45:00|459|458|457|456|460|459|457|455|37700
1617205800000|2021-03-31 15:50:00|458|457|466|465|467|466|458|457|115900
1617206100000|2021-03-31 15:55:00|465|464|468|467|469|468|465|463|64300
1617206400000|2021-03-31 16:00:00|469|466|471|470|471|470|467|465|60700
1617206700000|2021-03-31 16:05:00|472|471|468|467|473|472|465|463|128100
1617207000000|2021-03-31 16:10:00|469|468|466|465|469|468|465|464|58600
1617207300000|2021-03-31 16:15:00|467|466|462|461|468|467|462|461|49800
1617207600000|2021-03-31 16:20:00|463|462|468|466|468|467|463|462|41300
1617207900000|2021-03-31 16:25:00|467|467|465|464|468|467|463|462|44700
1617208200000|2021-03-31 16:30:00|466|465|465|464|467|466|465|464|14900
1617208500000|2021-03-31 16:35:00|466|465|467|466|468|467|466|465|10300
1617208800000|2021-03-31 16:40:00|468|467|464|463|468|467|463|461|22100
1617209100000|2021-03-31 16:45:00|465|464|465|464|465|464|463|462|9200
1617209400000|2021-03-31 16:50:00|464|463|464|463|465|464|462|461|24800
1617209700000|2021-03-31 16:55:00|463|462|463|462|464|463|462|461|20800
1617210000000|2021-03-31 17:00:00|464|463|466|465|466|465|463|462|20400
1617210300000|2021-03-31 17:05:00|467|466|469|468|470|469|467|465|54100
1617210600000|2021-03-31 17:10:00|470|469|472|471|472|471|470|469|44000
1617210900000|2021-03-31 17:15:00|471|470|470|469|472|471|470|469|18200
1617211200000|2021-03-31 17:20:00|469|468|472|471|474|473|468|466|84000
1617211500000|2021-03-31 17:25:00|473|472|476|475|476|475|471|470|76100
1617211800000|2021-03-31 17:30:00|477|476|477|475|479|478|474|473|57100
1617212100000|2021-03-31 17:35:00|476|476|475|474|477|476|475|474|30100
1617212400000|2021-03-31 17:40:00|476|475|478|477|479|478|475|474|37500
1617212700000|2021-03-31 17:45:00|479|478|478|477|479|478|476|475|37800
1617213000000|2021-03-31 17:50:00|479|478|479|478|479|478|476|475|19200
1617213300000|2021-03-31 17:55:00|480|479|479|478|480|479|478|477|41000
1617213600000|2021-03-31 18:00:00|478|477|476|475|479|478|476|474|18400
1617213900000|2021-03-31 18:05:00|477|476|475|474|478|477|475|474|13400
1617214200000|2021-03-31 18:10:00|476|475|474|473|476|475|473|472|15000
1617214500000|2021-03-31 18:15:00|473|472|475|474|475|474|473|472|5600
1617214800000|2021-03-31 18:20:00|476|475|478|477|478|477|475|474|7100
1617215100000|2021-03-31 18:25:00|479|478|480|479|480|479|478|477|46600
1617215400000|2021-03-31 18:30:00|481|480|484|483|484|483|481|479|78500
1617215700000|2021-03-31 18:35:00|483|482|486|485|486|485|483|482|183600
1617216000000|2021-03-31 18:40:00|485|484|488|487|488|487|485|484|28600
1617216300000|2021-03-31 18:45:00|487|486|489|488|490|489|487|486|35500
1617216600000|2021-03-31 18:50:00|490|489|489|488|492|491|488|486|77900
1617216900000|2021-03-31 18:55:00|488|487|488|487|489|488|487|485|34200
1617217200000|2021-03-31 19:00:00|487|486|490|489|490|489|487|486|34500
1617217500000|2021-03-31 19:05:00|489|488|492|491|494|493|489|488|78300
1617217800000|2021-03-31 19:10:00|491|490|491|490|493|492|490|489|46900
1617218100000|2021-03-31 19:15:00|492|491|493|492|494|493|491|490|49200
1617218400000|2021-03-31 19:20:00|494|493|492|491|495|494|491|490|63300
1617218700000|2021-03-31 19:25:00|493|492|490|489|493|492|490|489|43300
1617219000000|2021-03-31 19:30:00|491|490|486|485|491|490|482|480|102100
1617219300000|2021-03-31 19:35:00|487|484|476|474|487|484|473|472|162800
1617219600000|2021-03-31 19:40:00|475|473|485|484|485|484|474|473|81100
1617219900000|2021-03-31 19:45:00|486|483|490|489|490|489|486|483|58100
1617220200000|2021-03-31 19:50:00|491|490|489|488|491|490|487|486|59300
1617220500000|2021-03-31 19:55:00|488|487|491|486|491|490|488|486|110200
1617283800000|2021-04-01 13:30:00|506|502|513|511|513|512|503|501|180200
1617284100000|2021-04-01 13:35:00|514|512|506|505|518|516|501|500|111400
1617284400000|2021-04-01 13:40:00|507|504|513|512|515|513|505|504|70200
1617284700000|2021-04-01 13:45:00|512|511|514|513|514|513|511|510|50300
1617285000000|2021-04-01 13:50:00|513|512|513|512|514|513|511|509|77300
1617285300000|2021-04-01 13:55:00|514|513|517|515|519|518|513|512|109000
1617285600000|2021-04-01 14:00:00|516|514|513|512|517|514|507|506|82700
1617285900000|2021-04-01 14:05:00|514|511|513|512|514|513|511|510|48500
1617286200000|2021-04-01 14:10:00|512|511|514|513|514|513|512|511|10300
1617286500000|2021-04-01 14:15:00|513|512|512|511|514|513|512|511|32600
1617286800000|2021-04-01 14:20:00|513|512|513|512|514|513|512|511|22200
1617287100000|2021-04-01 14:25:00|512|511|508|507|512|511|507|506|60300
1617287400000|2021-04-01 14:30:00|509|508|507|506|511|510|507|505|32500
1617287700000|2021-04-01 14:35:00|508|507|504|503|509|507|504|503|37400
1617288000000|2021-04-01 14:40:00|505|504|506|505|506|505|504|503|23100
1617288300000|2021-04-01 14:45:00|507|506|505|504|507|506|503|502|53700
1617288600000|2021-04-01 14:50:00|506|505|497|496|506|505|497|496|127800
1617288900000|2021-04-01 14:55:00|498|497|502|501|502|501|497|496|37000
1617289200000|2021-04-01 15:00:00|503|502|504|503|504|503|499|498|36900
1617289500000|2021-04-01 15:05:00|503|502|499|498|504|502|498|497|48500
1617289800000|2021-04-01 15:10:00|500|499|492|491|500|499|491|490|76800
1617290100000|2021-04-01 15:15:00|491|490|495|494|496|495|490|489|52200
1617290400000|2021-04-01 15:20:00|496|495|499|497|501|500|495|494|47100
1617290700000|2021-04-01 15:25:00|498|498|498|497|499|498|498|497|7700
1617291000000|2021-04-01 15:30:00|497|496|502|501|502|501|497|496|33300
1617291300000|2021-04-01 15:35:00|501|500|502|501|503|502|499|498|28500
1617291600000|2021-04-01 15:40:00|503|500|504|503|504|503|499|498|45700
1617291900000|2021-04-01 15:45:00|505|502|503|502|505|504|503|501|11700
1617292200000|2021-04-01 15:50:00|504|503|502|501|504|503|502|501|4600
1617292500000|2021-04-01 15:55:00|503|502|503|502|503|502|502|501|4700
1617292800000|2021-04-01 16:00:00|502|501|502|501|502|501|502|501|25400
1617293100000|2021-04-01 16:05:00|503|502|502|501|503|502|501|500|7000
1617293400000|2021-04-01 16:10:00|501|500|503|502|503|502|501|500|7400
1617293700000|2021-04-01 16:15:00|502|501|503|502|503|502|501|500|12900
1617294000000|2021-04-01 16:20:00|502|501|503|502|503|502|502|501|9100
1617294300000|2021-04-01 16:25:00|502|501|503|502|503|502|502|501|12800
1617294600000|2021-04-01 16:30:00|502|501|501|500|503|502|501|500|96700
1617294900000|2021-04-01 16:35:00|502||501||502||501||165800
1617295200000|2021-04-01 16:40:00|502|501|502|501|502|501|502|501|4200
1617295500000|2021-04-01 16:45:00|501|500|501|500|502|501|501|500|16300
1617295800000|2021-04-01 16:50:00|502|501|502|501|502|501|501|500|11900
1617296100000|2021-04-01 16:55:00|501|500|501|500|502|501|501|500|16100
1617296400000|2021-04-01 17:00:00|502|501|501|500|502|501|501|500|9800
1617296700000|2021-04-01 17:05:00|502|501|501|500|502|501|501|500|5600
1617297000000|2021-04-01 17:10:00|||||||||3400
1617297300000|2021-04-01 17:15:00|||||||||600
1617297600000|2021-04-01 17:20:00|500|499|499|498|500|500|498|497|124100
1617297900000|2021-04-01 17:25:00|500|499|500|499|500|499|500|499|9000
1617298200000|2021-04-01 17:30:00|501|500|502|501|502|501|500|499|16400
1617298500000|2021-04-01 17:35:00|503|502|502|501|503|502|501|500|10900
1617298800000|2021-04-01 17:40:00|501|500|502|501|502|501|501|500|3400
1617299100000|2021-04-01 17:45:00|501|500|502|500|502|501|501|500|4200
1617299400000|2021-04-01 17:50:00|501|501|503|502|503|502|501|500|3900
1617299700000|2021-04-01 17:55:00|502|501|502|500|503|502|501|500|15300
1617300000000|2021-04-01 18:00:00|501|501|500|499|502|501|499|498|22100
1617300300000|2021-04-01 18:05:00|499|498|500|499|500|499|499|498|10000
1617300600000|2021-04-01 18:10:00|501|500|500|499|501|500|500|499|14500
1617300900000|2021-04-01 18:15:00|499|498|496|495|500|499|496|495|36900
1617301200000|2021-04-01 18:20:00|495|494|490|488|495|494|489|488|92600
1617301500000|2021-04-01 18:25:00|491|489|498|497|498|497|489|488|56100
1617301800000|2021-04-01 18:30:00|497|496|498|496|499|497|497|496|7100
1617302100000|2021-04-01 18:35:00|499|497|499|498|500|498|498|497|16600
1617302400000|2021-04-01 18:40:00|498|497|500|499|500|499|498|497|15900
1617302700000|2021-04-01 18:45:00|499|498|500|499|500|499|497|496|8800
1617303000000|2021-04-01 18:50:00|499|498|498|497|500|499|497|496|14100
1617303300000|2021-04-01 18:55:00|499|498|500|499|500|499|499|498|13200
1617303600000|2021-04-01 19:00:00|499|498|499|498|499|498|498|497|1100
1617303900000|2021-04-01 19:05:00|498|497|500|499|500|499|498|497|7100
1617304200000|2021-04-01 19:10:00|499|498|500|499|500|499|499|498|2200
1617304500000|2021-04-01 19:15:00|499|498|499|498|500|499|499|498|5700
1617304800000|2021-04-01 19:20:00|500|499|499|498|500|499|498|497|12500
1617305100000|2021-04-01 19:25:00|498|497|499|498|499|498|498|497|14500
1617305400000|2021-04-01 19:30:00|498|497|498|497|499|498|497|496|19900
1617305700000|2021-04-01 19:35:00|499|498|498|497|499|498|496|495|26000
1617306000000|2021-04-01 19:40:00|500|496|499|496|500|498|497|495|2000
1617306300000|2021-04-01 19:45:00|498|497|499|497|500|498|498|496|2700
1617306600000|2021-04-01 19:50:00|498|496|495|493|499|497|494|492|800
1617306900000|2021-04-01 19:55:00|496|494|499|495|499|495|493|490|6500
1617629400000|2021-04-05 13:30:00|515|511|509|508|515|512|506|505|88200
1617629700000|2021-04-05 13:35:00|508|507|518|516|518|517|503|502|174000
1617630000000|2021-04-05 13:40:00|517|517|519|518|520|519|517|515|115200
1617630300000|2021-04-05 13:45:00|518|517|515|513|519|518|514|512|70100
1617630600000|2021-04-05 13:50:00|514|514|515|514|517|516|514|513|25500
1617630900000|2021-04-05 13:55:00|516|513|517|515|518|517|515|513|28700
1617631200000|2021-04-05 14:00:00|516|516|516|515|518|516|514|513|33400
1617631500000|2021-04-05 14:05:00|517|514|517|516|517|516|516|514|21100
1617631800000|2021-04-05 14:10:00|518|517|520|518|520|519|518|517|120000
1617632100000|2021-04-05 14:15:00|519|519|519|518|520|519|519|518|27600
1617632400000|2021-04-05 14:20:00|520|519|519|518|520|519|517|516|23200
1617632700000|2021-04-05 14:25:00|518|517|523|522|523|522|518|517|144600
1617633000000|2021-04-05 14:30:00|524|523|528|527|528|527|524|522|148400
1617633300000|2021-04-05 14:35:00|527|526|531|530|531|530|526|524|89000
1617633600000|2021-04-05 14:40:00|530|529|536|534|537|536|530|529|94800
1617633900000|2021-04-05 14:45:00|537|535|538|536|539|538|535|534|50600
1617634200000|2021-04-05 14:50:00|537|537|538|537|539|538|536|535|59600
1617634500000|2021-04-05 14:55:00|537|536|534|533|538|537|534|533|37900
1617634800000|2021-04-05 15:00:00|533|532|536|535|537|536|533|531|57700
1617635100000|2021-04-05 15:05:00|537|536|545|544|545|544|535|534|194800
1617635400000|2021-04-05 15:10:00|546|545|549|548|549|548|544|543|104800
1617635700000|2021-04-05 15:15:00|550|547|547|546|550|548|547|546|111500
1617636000000|2021-04-05 15:20:00|548|547|543|542|548|547|543|542|60600
1617636300000|2021-04-05 15:25:00|544|543|543|542|544|543|540|539|76700
1617636600000|2021-04-05 15:30:00|542|541|544|543|544|543|542|540|28800
1617636900000|2021-04-05 15:35:00|545|544|541|540|545|544|540|539|61300
1617637200000|2021-04-05 15:40:00|540|539|537|536|540|539|537|535|64500
1617637500000|2021-04-05 15:45:00|538|537|535|534|538|537|534|533|21600
1617637800000|2021-04-05 15:50:00|536|533|536|535|536|535|532|531|24300
1617638100000|2021-04-05 15:55:00|537|536|537|535|539|538|536|535|73800
1617638400000|2021-04-05 16:00:00|536|536|540|539|540|539|536|536|32900
1617638700000|2021-04-05 16:05:00|539|538|540|539|540|539|538|537|34100
1617639000000|2021-04-05 16:10:00|541|540|540|539|542|541|538|537|24000
1617639300000|2021-04-05 16:15:00|539|538|538|537|540|539|538|537|18900
1617639600000|2021-04-05 16:20:00|537|536|539|538|540|539|536|535|35600
1617639900000|2021-04-05 16:25:00|538|537|540|539|540|539|538|536|19000
1617640200000|2021-04-05 16:30:00|541|540|540|539|541|540|540|539|12400
1617640500000|2021-04-05 16:35:00|539|538|540|539|541|540|539|538|19200
1617640800000|2021-04-05 16:40:00|||||||||1500
1617641100000|2021-04-05 16:45:00|539|538|538|537|539|538|537|536|34200
1617641400000|2021-04-05 16:50:00|539|538|537|536|539|538|537|536|6900
1617641700000|2021-04-05 16:55:00|536|535|536|535|537|536|536|535|23800
1617642000000|2021-04-05 17:00:00|537|536|536|535|537|536|536|535|15200
1617642300000|2021-04-05 17:05:00|535|534|533|532|535|534|532|531|68000
1617642600000|2021-04-05 17:10:00|532|531|533|532|534|532|532|531|11200
1617642900000|2021-04-05 17:15:00|532|531|535|534|535|534|531|530|62900
1617643200000|2021-04-05 17:20:00|536|535|537|536|537|536|535|534|21300
1617643500000|2021-04-05 17:25:00|536|535|536|535|537|536|535|534|34100
1617643800000|2021-04-05 17:30:00|537|536|539|538|539|538|536|535|27000
1617644100000|2021-04-05 17:35:00|538|537|537|536|539|538|537|536|8300
1617644400000|2021-04-05 17:40:00|536|535|538|537|539|538|536|535|26800
1617644700000|2021-04-05 17:45:00|539|538|540|539|540|539|538|537|25100
1617645000000|2021-04-05 17:50:00|539|538|543|541|543|542|539|538|48400
1617645300000|2021-04-05 17:55:00|544|542|544|542|544|543|542|541|17500
1617645600000|2021-04-05 18:00:00|543|541|544|543|544|543|543|541|24200
1617645900000|2021-04-05 18:05:00|545|544|543|542|545|544|542|541|27900
1617646200000|2021-04-05 18:10:00|542|541|544|543|544|543|541|540|15600
1617646500000|2021-04-05 18:15:00|543|542|542|541|544|543|541|540|9700
1617646800000|2021-04-05 18:20:00|543|542|542|541|544|543|540|539|57200
1617647100000|2021-04-05 18:25:00|541|540|541|540|542|541|540|539|7000
1617647400000|2021-04-05 18:30:00|542|541|541|540|543|541|540|539|19400
1617647700000|2021-04-05 18:35:00|542|541|541|540|542|541|540|539|19900
1617648000000|2021-04-05 18:40:00|540|539|540|539|540|539|538|537|15100
1617648300000|2021-04-05 18:45:00|539|538|540|539|540|539|539|538|11300
1617648600000|2021-04-05 18:50:00|539|538|539|538|540|539|539|538|22400
1617648900000|2021-04-05 18:55:00|540|539|540|539|541|540|539|538|28800
1617649200000|2021-04-05 19:00:00|541|540|541|540|542|541|541|539|19300
1617649500000|2021-04-05 19:05:00|540|539|540|539|541|540|539|538|28000
1617649800000|2021-04-05 19:10:00|541|540|543|542|543|542|540|539|25400
1617650100000|2021-04-05 19:15:00|542|541|541|540|544|542|541|540|42000
1617650400000|2021-04-05 19:20:00|542|541|543|542|544|542|542|541|13000
1617650700000|2021-04-05 19:25:00|544|543|543|542|544|543|542|541|37200
1617651000000|2021-04-05 19:30:00|544|541|543|542|544|543|541|540|41900
1617651300000|2021-04-05 19:35:00|542|541|543|542|544|543|541|540|29700
1617651600000|2021-04-05 19:40:00|544|543|543|542|544|543|543|542|29300
1617651900000|2021-04-05 19:45:00|544|543|543|542|544|543|543|542|38000
1617652200000|2021-04-05 19:50:00|544|543|544|543|544|543|543|542|28800
1617652500000|2021-04-05 19:55:00|543|542|545|542|545|543|543|542|96400
1617715800000|2021-04-06 13:30:00|541|533|540|538|550|549|537|533|286500
1617716100000|2021-04-06 13:35:00|539|537|532|530|539|537|531|530|93600
1617716400000|2021-04-06 13:40:00|531|531|532|530|538|537|531|530|71700
1617716700000|2021-04-06 13:45:00|533|531|534|533|536|535|532|530|59100
1617717000000|2021-04-06 13:50:00|533|532|528|527|533|532|527|526|87400
1617717300000|2021-04-06 13:55:00|527|526|529|527|529|528|526|525|55600
1617717600000|2021-04-06 14:00:00|530|528|515|514|530|529|514|513|193700
1617717900000|2021-04-06 14:05:00|516|515|517|515|520|518|515|514|83000
1617718200000|2021-04-06 14:10:00|516|516|518|517|518|517|515|514|72900
1617718500000|2021-04-06 14:15:00|519|518|508|507|519|518|507|506|130500
1617718800000|2021-04-06 14:20:00|509|508|505|503|510|509|504|503|92200
1617719100000|2021-04-06 14:25:00|506|504|511|510|512|510|504|503|53000
1617719400000|2021-04-06 14:30:00|510|509|511|510|511|510|507|506|76600
1617719700000|2021-04-06 14:35:00|512|511|509|507|512|511|505|504|273000
1617720000000|2021-04-06 14:40:00|508|506|512|511|512|511|507|506|94300
1617720300000|2021-04-06 14:45:00|511|510|513|512|514|513|509|508|66200
1617720600000|2021-04-06 14:50:00|514|513|514|513|516|515|513|512|132300
1617720900000|2021-04-06 14:55:00|513|512|513|512|514|513|512|511|38300
1617721200000|2021-04-06 15:00:00|512|511|513|512|515|514|512|511|44100
1617721500000|2021-04-06 15:05:00|514|513|510|509|514|513|509|508|95500
1617721800000|2021-04-06 15:10:00|511|510|512|511|512|511|510|509|20200
1617722100000|2021-04-06 15:15:00|511|510|509|508|511|510|509|508|18700
1617722400000|2021-04-06 15:20:00|510|509|511|510|511|510|509|508|5200
1617722700000|2021-04-06 15:25:00|510|509|511|510|511|510|510|509|7200
1617723000000|2021-04-06 15:30:00|510|509|511|510|511|510|510|509|12200
1617723300000|2021-04-06 15:35:00|510|509|511|510|511|510|510|509|12000
1617723600000|2021-04-06 15:40:00|510|509|511|510|512|511|510|509|24400
1617723900000|2021-04-06 15:45:00|512|511|515|514|515|514|512|511|32200
1617724200000|2021-04-06 15:50:00|514|513|513|512|517|516|513|512|91600
1617724500000|2021-04-06 15:55:00|514|513|514|513|516|515|514|513|33800
1617724800000|2021-04-06 16:00:00|515|514|513|512|515|514|513|512|9100
1617725100000|2021-04-06 16:05:00|512|511|514|513|514|513|512|511|7900
1617725400000|2021-04-06 16:10:00|515|514|516|515|516|515|514|513|17900
1617725700000|2021-04-06 16:15:00|517|516|518|517|519|518|516|515|42700
1617726000000|2021-04-06 16:20:00|517|516|520|519|521|520|517|516|66000
1617726300000|2021-04-06 16:25:00|521|520|521|520|521|520|520|519|28600
1617726600000|2021-04-06 16:30:00|520|519|519|518|522|520|517|516|41900
1617726900000|2021-04-06 16:35:00|521|519|519|518|521|519|515|514|35100
1617727200000|2021-04-06 16:40:00|520|519|522|521|522|521|520|519|25100
1617727500000|2021-04-06 16:45:00|521|520|522|521|523|522|521|520|14900
1617727800000|2021-04-06 16:50:00|523|522|524|523|524|523|522|521|24000
1617728100000|2021-04-06 16:55:00|523|522|525|524|525|524|523|522|23500
1617728400000|2021-04-06 17:00:00|524|523|525|524|525|524|523|522|29600
1617728700000|2021-04-06 17:05:00|524|523|522|521|525|524|522|521|28000
1617729000000|2021-04-06 17:10:00|523|520|521|520|523|521|519|518|26700
1617729300000|2021-04-06 17:15:00|520|519|520|519|521|520|519|518|6400
1617729600000|2021-04-06 17:20:00|519|518|518|517|519|518|518|517|9600
1617729900000|2021-04-06 17:25:00|519|518|517|516|519|518|514|513|35800
1617730200000|2021-04-06 17:30:00|518|517|519|518|520|519|518|517|25200
1617730500000|2021-04-06 17:35:00|520|519|520|519|520|519|518|517|29300
1617730800000|2021-04-06 17:40:00|521|520|523|522|523|522|521|520|17300
1617731100000|2021-04-06 17:45:00|524|521|522|521|524|523|522|521|16700
1617731400000|2021-04-06 17:50:00|523|522|524|523|524|523|522|521|10700
1617731700000|2021-04-06 17:55:00|523|522|522|521|524|523|522|521|5700
1617732000000|2021-04-06 18:00:00|521|520|521|520|522|521|521|520|13500
1617732300000|2021-04-06 18:05:00|522|521|522|521|523|522|521|520|13400
1617732600000|2021-04-06 18:10:00|523|522|523|522|523|522|522|521|7900
1617732900000|2021-04-06 18:15:00|522|521|522|521|523|522|522|521|1500
1617733200000|2021-04-06 18:20:00|523|522|524|523|524|523|522|521|6000
1617733500000|2021-04-06 18:25:00|523|522|525|524|525|524|523|522|16800
1617733800000|2021-04-06 18:30:00|526|525|527|526|528|527|526|525|70800
1617734100000|2021-04-06 18:35:00|526|525|527|526|528|527|526|525|18100
1617734400000|2021-04-06 18:40:00|526|525|527|526|527|526|526|525|16600
1617734700000|2021-04-06 18:45:00|528|527|528|527|528|527|527|526|6500
1617735000000|2021-04-06 18:50:00|527|526|528|527|528|527|526|525|7300
1617735300000|2021-04-06 18:55:00|527|526|529|528|529|528|527|526|17600
1617735600000|2021-04-06 19:00:00|528|526|528|527|530|529|528|526|40300
1617735900000|2021-04-06 19:05:00|527|526|525|524|527|526|524|523|28000
1617736200000|2021-04-06 19:10:00|526|525|527|526|527|526|526|525|3600
1617736500000|2021-04-06 19:15:00|526|525|528|527|528|527|526|525|4200
1617736800000|2021-04-06 19:20:00|527|526|528|527|529|528|527|526|14200
1617737100000|2021-04-06 19:25:00|527|526|527|526|528|527|524|523|19800
1617737400000|2021-04-06 19:30:00|526|525|524|523|527|526|524|523|36300
1617737700000|2021-04-06 19:35:00|525|524|519|518|525|524|519|518|44300
1617738000000|2021-04-06 19:40:00|520|519|515|514|520|519|515|514|42700
1617738300000|2021-04-06 19:45:00|514|513|516|515|517|515|513|512|29000
1617738600000|2021-04-06 19:50:00|515|514|512|511|515|514|512|511|57900
1617738900000|2021-04-06 19:55:00|511|510|506|503|512|510|502|501|374800
1617802200000|2021-04-07 13:30:00|481|476|484|482|495|491|474|473|287300
1617802500000|2021-04-07 13:35:00|485|483|493|491|494|493|482|481|81800
1617802800000|2021-04-07 13:40:00|492|492|490|489|494|492|487|486|75300
1617803100000|2021-04-07 13:45:00|489|488|493|492|495|493|488|487|36200
1617803400000|2021-04-07 13:50:00|494|493|491|490|495|494|490|489|44000
1617803700000|2021-04-07 13:55:00|490|489|490|489|492|490|486|485|62000
1617804000000|2021-04-07 14:00:00|491|490|490|489|494|493|489|487|36600
1617804300000|2021-04-07 14:05:00|491|490|489|488|491|490|489|488|17200
1617804600000|2021-04-07 14:10:00|490|489|491|490|491|490|488|486|19900
1617804900000|2021-04-07 14:15:00|492|491|491|490|492|491|489|488|26900
1617805200000|2021-04-07 14:20:00|492|491|492|491|493|492|489|488|34500
1617805500000|2021-04-07 14:25:00|491|490|504|503|505|504|490|489|193900
1617805800000|2021-04-07 14:30:00|505|504|505|504|506|505|502|500|104200
1617806100000|2021-04-07 14:35:00|504|502|507|506|508|507|503|502|50900
1617806400000|2021-04-07 14:40:00|508|507|502|500|510|508|501|500|38500
1617806700000|2021-04-07 14:45:00|501|501|502|501|507|506|500|499|42600
1617807000000|2021-04-07 14:50:00|503|502|496|495|503|502|494|493|51700
1617807300000|2021-04-07 14:55:00|495|494|493|492|496|495|492|491|36200
1617807600000|2021-04-07 15:00:00|492|491|498|496|499|497|492|491|40500
1617807900000|2021-04-07 15:05:00|497|495|498|497|499|498|495|494|28900
1617808200000|2021-04-07 15:10:00|497|496|497|496|498|497|495|494|20600
1617808500000|2021-04-07 15:15:00|496|495|497|496|497|496|496|495|7800
1617808800000|2021-04-07 15:20:00|496|495|494|493|497|496|494|493|20400
1617809100000|2021-04-07 15:25:00|493|492|489|488|494|493|489|487|55100
1617809400000|2021-04-07 15:30:00|490|489|490|489|492|491|488|487|29200
1617809700000|2021-04-07 15:35:00|489|488|489|488|491|490|488|487|34700
1617810000000|2021-04-07 15:40:00|488|487|489|488|489|488|485|484|73100
1617810300000|2021-04-07 15:45:00|488|487|489|488|490|489|487|486|13000
1617810600000|2021-04-07 15:50:00|488|487|488|487|489|488|487|486|34500
1617810900000|2021-04-07 15:55:00|487|486|487|486|488|487|486|485|14800
1617811200000|2021-04-07 16:00:00|486|485|484|482|486|485|482|480|69300
1617811500000|2021-04-07 16:05:00|483|483|485|484|486|485|483|482|33600
1617811800000|2021-04-07 16:10:00|486|485|482|481|486|485|482|481|32600
1617812100000|2021-04-07 16:15:00|481|480|481|480|482|481|480|479|80900
1617812400000|2021-04-07 16:20:00|480|479|483|482|484|483|480|479|12100
1617812700000|2021-04-07 16:25:00|484|483|483|482|484|483|482|481|11200
1617813000000|2021-04-07 16:30:00|482|481|482|481|484|483|481|480|25800
1617813300000|2021-04-07 16:35:00|483|482|487|486|487|486|482|481|30600
1617813600000|2021-04-07 16:40:00|488|487|487|486|489|488|487|486|27800
1617813900000|2021-04-07 16:45:00|488|487|489|488|490|488|487|486|18200
1617814200000|2021-04-07 16:50:00|490|489|492|490|493|492|489|488|22800
1617814500000|2021-04-07 16:55:00|493|491|490|489|494|493|489|488|17400
1617814800000|2021-04-07 17:00:00|489|488|488|487|490|488|486|485|16600
1617815100000|2021-04-07 17:05:00|489|488|492|491|492|491|489|488|9900
1617815400000|2021-04-07 17:10:00|493|492|494|493|494|493|493|492|21900
1617815700000|2021-04-07 17:15:00|493|492|494|493|495|494|493|492|22800
1617816000000|2021-04-07 17:20:00|493|492|492|491|493|493|491|490|15400
1617816300000|2021-04-07 17:25:00|493|490|490|489|493|490|489|488|18200
1617816600000|2021-04-07 17:30:00|491|488|492|491|492|491|491|488|9000
1617816900000|2021-04-07 17:35:00|491|490|492|491|492|491|491|490|3600
1617817200000|2021-04-07 17:40:00|491|490|487|486|492|491|487|486|17700
1617817500000|2021-04-07 17:45:00|486|485|487|486|487|486|486|485|7700
1617817800000|2021-04-07 17:50:00|486|485|488|487|488|487|483|482|44300
1617818100000|2021-04-07 17:55:00|487|486|488|486|488|487|486|484|7600
1617818400000|2021-04-07 18:00:00|487|485|490|489|491|490|487|484|14600
1617818700000|2021-04-07 18:05:00|491|488|486|485|492|491|483|482|48100
1617819000000|2021-04-07 18:10:00|487|486|487|486|489|487|487|486|9000
1617819300000|2021-04-07 18:15:00|486|485|488|487|489|488|486|485|13100
1617819600000|2021-04-07 18:20:00|487|486|486|485|487|486|486|485|14600
1617819900000|2021-04-07 18:25:00|485|484|485|484|485|484|484|483|7100
1617820200000|2021-04-07 18:30:00|484|483|484|483|485|484|483|482|12700
1617820500000|2021-04-07 18:35:00|483|482|485|484|485|484|483|482|22000
1617820800000|2021-04-07 18:40:00|486|485|486|485|488|487|486|485|14000
1617821100000|2021-04-07 18:45:00|485|484|485|484|487|486|485|484|10700
1617821400000|2021-04-07 18:50:00|484|483|483|482|484|483|481|480|36800
1617821700000|2021-04-07 18:55:00|482|481|484|482|484|483|482|481|10400
1617822000000|2021-04-07 19:00:00|485|483|483|482|486|485|483|482|9300
1617822300000|2021-04-07 19:05:00|482|481|482|481|484|483|482|481|15100
1617822600000|2021-04-07 19:10:00|481|480|483|482|483|482|480|479|52800
1617822900000|2021-04-07 19:15:00|482|481|482|481|483|482|481|480|16700
1617823200000|2021-04-07 19:20:00|483|482|482|481|483|482|480|479|20100
1617823500000|2021-04-07 19:25:00|481|480|481|480|482|481|480|479|30300
1617823800000|2021-04-07 19:30:00|482|481|481|480|483|482|481|480|53600
1617824100000|2021-04-07 19:35:00|482|481|481|480|482|481|480|479|58400
1617824400000|2021-04-07 19:40:00|482|481|477|476|482|481|476|475|64300
1617824700000|2021-04-07 19:45:00|476|475|477|476|478|477|476|475|44500
1617825000000|2021-04-07 19:50:00|478|477|485|484|485|484|477|476|49600
1617825300000|2021-04-07 19:55:00|486|485|503|501|504|503|486|485|310400
1617888600000|2021-04-08 13:30:00|511|508|515|514|516|515|506|505|123900
1617888900000|2021-04-08 13:35:00|516|515|512|511|522|521|512|511|165700
1617889200000|2021-04-08 13:40:00|513|512|510|508|515|514|508|507|75100
1617889500000|2021-04-08 13:45:00|511|509|509|508|514|513|508|507|65400
1617889800000|2021-04-08 13:50:00|510|509|509|508|513|512|509|508|23200
1617890100000|2021-04-08 13:55:00|508|507|512|510|513|512|506|505|61500
1617890400000|2021-04-08 14:00:00|511|511|512|511|512|511|509|508|37000
1617890700000|2021-04-08 14:05:00|513|512|513|512|514|513|511|510|37500
1617891000000|2021-04-08 14:10:00|514|513|511|510|515|514|511|510|37200
1617891300000|2021-04-08 14:15:00|510|509|513|511|514|513|510|509|49600
1617891600000|2021-04-08 14:20:00|512|512|514|513|515|514|512|511|25500
1617891900000|2021-04-08 14:25:00|513|512|513|512|513|512|512|511|11300
1617892200000|2021-04-08 14:30:00|512|511|515|514|516|515|512|511|51900
1617892500000|2021-04-08 14:35:00|514|513|514|513|515|514|514|513|6200
1617892800000|2021-04-08 14:40:00|515|514|514|513|515|514|514|513|11300
1617893100000|2021-04-08 14:45:00|513|512|514|513|515|514|513|512|15300
1617893400000|2021-04-08 14:50:00|513|512|517|515|517|516|513|512|33700
1617893700000|2021-04-08 14:55:00|516|516|516|515|517|516|516|515|14800
1617894000000|2021-04-08 15:00:00|517|516|514|513|517|516|513|512|128800
1617894300000|2021-04-08 15:05:00|513|512|512|511|514|512|512|511|18600
1617894600000|2021-04-08 15:10:00|511|510|513|512|513|512|511|510|9100
1617894900000|2021-04-08 15:15:00|512|511|512|511|513|512|512|511|7600
1617895200000|2021-04-08 15:20:00|513|512|513|512|515|514|512|511|14000
1617895500000|2021-04-08 15:25:00|512|511|513|512|513|512|512|511|6600
1617895800000|2021-04-08 15:30:00|512|511|511|510|512|511|511|510|20000
1617896100000|2021-04-08 15:35:00|512|511|512|511|512|511|511|510|7300
1617896400000|2021-04-08 15:40:00|511|510|511|510|512|511|511|510|10300
1617896700000|2021-04-08 15:45:00|||||||||4800
1617897000000|2021-04-08 15:50:00|512|511|513|512|513|512|512|511|6100
1617897300000|2021-04-08 15:55:00|514|513|514|513|514|513|513|512|16000
1617897600000|2021-04-08 16:00:00|515|512|514|513|515|513|514|512|19600
1617897900000|2021-04-08 16:05:00|515|514|514|513|515|514|514|513|15100
1617898200000|2021-04-08 16:10:00|513|512|514|513|514|513|513|512|6000
1617898500000|2021-04-08 16:15:00|515|514|513|512|515|514|513|512|10900
1617898800000|2021-04-08 16:20:00|512|511|511|509|513|511|510|509|68600
1617899100000|2021-04-08 16:25:00|510|510|508|507|511|510|508|507|25900
1617899400000|2021-04-08 16:30:00|509|508|510|509|510|509|508|507|29400
1617899700000|2021-04-08 16:35:00|511|510|513|511|513|512|510|509|28400
1617900000000|2021-04-08 16:40:00|512|512|511|510|513|512|511|510|20000
1617900300000|2021-04-08 16:45:00|512|511|511|510|514|513|511|510|47300
1617900600000|2021-04-08 16:50:00|510|509|512|511|512|511|510|509|9600
1617900900000|2021-04-08 16:55:00|511|510|512|511|512|511|511|510|5000
1617901200000|2021-04-08 17:00:00|511|510|511|510|512|511|511|510|8700
1617901500000|2021-04-08 17:05:00|512|511|512|511|512|511|511|510|28700
1617901800000|2021-04-08 17:10:00|511|510|510|509|511|510|510|509|27100
1617902100000|2021-04-08 17:15:00|509|508|509|508|510|509|509|508|15800
1617902400000|2021-04-08 17:20:00|510|509|510|509|510|509|509|508|5500
1617902700000|2021-04-08 17:25:00|509|508|507|506|510|509|507|505|47400
1617903000000|2021-04-08 17:30:00|506|505|507|506|508|507|506|505|27000
1617903300000|2021-04-08 17:35:00|506|505|507|506|507|506|506|505|3700
1617903600000|2021-04-08 17:40:00|506|505|506|505|507|506|505|504|21500
1617903900000|2021-04-08 17:45:00|505|504|507|506|507|506|505|504|4800
1617904200000|2021-04-08 17:50:00|508|507|508|507|508|507|507|506|2600
1617904500000|2021-04-08 17:55:00|507|506|508|507|508|507|507|506|11300
1617904800000|2021-04-08 18:00:00|509|508|509|507|509|508|508|507|18300
1617905100000|2021-04-08 18:05:00|510|508|510|509|510|509|510|508|14000
1617905400000|2021-04-08 18:10:00|509|508|507|506|509|508|507|506|8800
1617905700000|2021-04-08 18:15:00|508|507|509|508|510|509|507|506|16700
1617906000000|2021-04-08 18:20:00|||||||||800
1617906300000|2021-04-08 18:25:00|510|509|511|510|511|510|509|508|36600
1617906600000|2021-04-08 18:30:00|512|511|513|512|513|512|511|510|43300
1617906900000|2021-04-08 18:35:00|512|511|513|512|513|512|512|511|12200
1617907200000|2021-04-08 18:40:00|512|510|512|511|512|511|511|510|13200
1617907500000|2021-04-08 18:45:00|513|512|512|511|513|512|512|511|7000
1617907800000|2021-04-08 18:50:00|511|510|512|511|512|511|511|510|10400
1617908100000|2021-04-08 18:55:00|511|510|512|511|513|512|511|510|15200
1617908400000|2021-04-08 19:00:00|513|512|511|510|513|512|511|510|6200
1617908700000|2021-04-08 19:05:00|512|511|512|511|512|511|512|511|6100
1617909000000|2021-04-08 19:10:00|511|510|511|510|512|511|511|510|12800
1617909300000|2021-04-08 19:15:00|512|511|512|511|513|512|512|511|32700
1617909600000|2021-04-08 19:20:00|513|512|513|512|513|512|513|512|11000
1617909900000|2021-04-08 19:25:00|512|511|512|511|512|511|512|511|4000
1617910200000|2021-04-08 19:30:00|511|510|512|511|512|511|511|510|7200
1617910500000|2021-04-08 19:35:00|513|512|512|511|513|512|512|511|10400
1617910800000|2021-04-08 19:40:00|513|512|513|512|513|512|512|511|22900
1617911100000|2021-04-08 19:45:00|512|511|513|512|513|512|512|511|9300
1617911400000|2021-04-08 19:50:00|||||||||41700
1617911700000|2021-04-08 19:55:00|514|513|515|514|515|514|514|513|81100
1617975000000|2021-04-09 13:30:00|518|518|520|519|522|521|517|516|97100
1617975300000|2021-04-09 13:35:00|519|518|522|521|522|521|518|517|61800
1617975600000|2021-04-09 13:40:00|523|522|527|526|527|526|523|522|85800
1617975900000|2021-04-09 13:45:00|526|525|524|522|530|529|523|522|67300
1617976200000|2021-04-09 13:50:00|525|523|527|526|529|528|525|523|37700
1617976500000|2021-04-09 13:55:00|526|525|524|523|528|527|522|521|53400
1617976800000|2021-04-09 14:00:00|525|524|525|524|526|525|523|522|10200
1617977100000|2021-04-09 14:05:00|524|523|523|522|525|524|523|522|29400
1617977400000|2021-04-09 14:10:00|524|523|521|520|525|524|521|520|30300
1617977700000|2021-04-09 14:15:00|520|519|519|518|521|520|519|518|41100
1617978000000|2021-04-09 14:20:00|518|517|515|514|518|517|512|510|107200
1617978300000|2021-04-09 14:25:00|516|515|516|515|516|515|512|511|50300
1617978600000|2021-04-09 14:30:00|515|514|515|514|516|515|515|513|10000
1617978900000|2021-04-09 14:35:00|516|515|514|513|516|515|513|512|39900
1617979200000|2021-04-09 14:40:00|513|512|512|511|514|513|510|509|43400
1617979500000|2021-04-09 14:45:00|513|512|513|512|514|513|512|512|13400
1617979800000|2021-04-09 14:50:00|514|513|512|511|514|513|511|510|31600
1617980100000|2021-04-09 14:55:00|513|512|511|510|513|512|509|508|25300
1617980400000|2021-04-09 15:00:00|512|511|510|509|512|511|509|508|14600
1617980700000|2021-04-09 15:05:00|511|510|512|511|512|511|511|510|8200
1617981000000|2021-04-09 15:10:00|513|512|512|511|513|512|510|509|24300
1617981300000|2021-04-09 15:15:00|513|512|514|513|514|513|512|511|16800
1617981600000|2021-04-09 15:20:00|513|512|510|509|514|513|510|509|27000
1617981900000|2021-04-09 15:25:00|511|508|511|510|511|510|510|508|12300
1617982200000|2021-04-09 15:30:00|510|509|508|507|510|509|508|507|33900
1617982500000|2021-04-09 15:35:00|507|506|509|508|509|508|507|506|14900
1617982800000|2021-04-09 15:40:00|508|507|506|505|508|507|505|504|35900
1617983100000|2021-04-09 15:45:00|505|504|510|509|510|509|505|504|16600
1617983400000|2021-04-09 15:50:00|511|510|512|511|513|511|509|508|22900
1617983700000|2021-04-09 15:55:00|511|510|510|509|512|511|510|508|10600
1617984000000|2021-04-09 16:00:00|511|510|512|510|513|512|510|509|20500
1617984300000|2021-04-09 16:05:00|511|511|514|512|514|513|511|510|24700
1617984600000|2021-04-09 16:10:00|513|513|511|510|514|513|510|509|29200
1617984900000|2021-04-09 16:15:00|510|509|510|509|510|509|509|508|20200
1617985200000|2021-04-09 16:20:00|509|508|509|508|511|510|508|507|31700
1617985500000|2021-04-09 16:25:00|510|509|507|506|510|509|507|506|14500
1617985800000|2021-04-09 16:30:00|||||||||4800
1617986100000|2021-04-09 16:35:00|506|505|505|504|507|506|505|504|36600
1617986400000|2021-04-09 16:40:00|506|505|507|506|507|506|506|505|11300
1617986700000|2021-04-09 16:45:00|506|505|507|505|507|506|506|505|6400
1617987000000|2021-04-09 16:50:00|506|506|505|504|507|506|505|504|44000
1617987300000|2021-04-09 16:55:00|504|503|504|503|505|504|504|503|30500
1617987600000|2021-04-09 17:00:00|505|504|506|505|506|505|504|503|14800
1617987900000|2021-04-09 17:05:00|505|504|505|504|505|505|505|504|2600
1617988200000|2021-04-09 17:10:00|504|503|504|503|504|503|504|503|2500
1617988500000|2021-04-09 17:15:00|505|504|505|504|505|504|505|504|8700
1617988800000|2021-04-09 17:20:00|506|505|505|504|506|505|505|504|6700
1617989100000|2021-04-09 17:25:00|||||||||1100
1617989400000|2021-04-09 17:30:00|506|505|506|505|506|505|506|505|13800
1617989700000|2021-04-09 17:35:00|507|506|507|506|507|506|507|506|13200
1617990000000|2021-04-09 17:40:00|506|505|506|505|507|506|505|504|26300
1617990300000|2021-04-09 17:45:00|505|504|505|504|505|504|505|504|100
1617990600000|2021-04-09 17:50:00|506|505|506|505|506|505|505|504|8800
1617990900000|2021-04-09 17:55:00|505|504|505|504|505|504|505|504|11300
1617991200000|2021-04-09 18:00:00|506|505|506|505|507|506|505|505|8100
1617991500000|2021-04-09 18:05:00|||||||||1500
1617991800000|2021-04-09 18:10:00|507|506|506|505|507|506|506|505|8200
1617992100000|2021-04-09 18:15:00|507|506|507|506|507|506|506|505|3800
1617992400000|2021-04-09 18:20:00|506|505|506|505|506|505|506|505|4500
1617992700000|2021-04-09 18:25:00|||||||||1800
1617993000000|2021-04-09 18:30:00|||||||||300
1617993300000|2021-04-09 18:35:00|||||||||3800
1617993600000|2021-04-09 18:40:00|||||||||3700
1617993900000|2021-04-09 18:45:00|505|504|504|503|505|504|504|503|23900
1617994200000|2021-04-09 18:50:00||502||503||503||502|23800
1617994500000|2021-04-09 18:55:00|503|502|504|503|504|503|503|502|7300
1617994800000|2021-04-09 19:00:00|505|504|505|504|505|504|504|503|12700
1617995100000|2021-04-09 19:05:00|504|503|504|503|505|504|504|503|10600
1617995400000|2021-04-09 19:10:00|505|504|505|504|506|505|505|504|15800
1617995700000|2021-04-09 19:15:00|504|503|505|504|505|504|504|503|19500
1617996000000|2021-04-09 19:20:00|506|505|503|502|506|505|502|501|31700
1617996300000|2021-04-09 19:25:00|504|503|504|503|505|504|504|503|20500
1617996600000|2021-04-09 19:30:00|505|504|505|504|505|504|504|503|28800
1617996900000|2021-04-09 19:35:00|504|503|504|503|505|504|504|503|22800
1617997200000|2021-04-09 19:40:00|505|504|505|504|505|504|504|503|13800
1617997500000|2021-04-09 19:45:00|504|503|504|503|505|504|504|503|20800
1617997800000|2021-04-09 19:50:00|503|502|502|501|503|502|501|500|56900
1617998100000|2021-04-09 19:55:00|503|502|504|501|505|502|501|500|53800
1618234200000|2021-04-12 13:30:00|515|511|520|518|525|523|513|511|118100
1618234500000|2021-04-12 13:35:00|519|517|520|519|520|519|517|516|61500
1618234800000|2021-04-12 13:40:00|519|518|518|517|520|519|517|516|95500
1618235100000|2021-04-12 13:45:00|519|516|513|512|519|517|513|512|57400
1618235400000|2021-04-12 13:50:00|514|513|514|513|518|517|512|511|66000
1618235700000|2021-04-12 13:55:00|513|512|515|514|517|516|513|511|28700
1618236000000|2021-04-12 14:00:00|516|515|516|515|516|515|513|512|26600
1618236300000|2021-04-12 14:05:00|515|514|517|516|517|516|515|514|23300
1618236600000|2021-04-12 14:10:00|516|515|514|512|517|516|514|512|15000
1618236900000|2021-04-12 14:15:00|513|513|512|511|514|513|511|510|23200
1618237200000|2021-04-12 14:20:00|513|510|514|513|515|514|513|510|25900
1618237500000|2021-04-12 14:25:00|515|514|514|513|515|514|513|512|12800
1618237800000|2021-04-12 14:30:00|513|512|513|512|514|513|513|512|17800
1618238100000|2021-04-12 14:35:00|514|513|513|512|514|513|513|512|5800
1618238400000|2021-04-12 14:40:00|514|513|513|512|514|513|513|512|11700
1618238700000|2021-04-12 14:45:00|512|511|512|511|512|511|511|510|30300
1618239000000|2021-04-12 14:50:00|511|510|512|511|512|511|511|510|7600
1618239300000|2021-04-12 14:55:00|511|510|510|509|512|511|508|507|51600
1618239600000|2021-04-12 15:00:00|509|508|510|509|510|509|509|507|16700
1618239900000|2021-04-12 15:05:00|509|508|508|507|510|509|508|507|17900
1618240200000|2021-04-12 15:10:00|507|506|504|503|507|506|504|503|107700
1618240500000|2021-04-12 15:15:00|505|502|505|504|505|504|505|502|59900
1618240800000|2021-04-12 15:20:00|506|505|505|504|506|505|505|504|16600
1618241100000|2021-04-12 15:25:00|504|503|505|504|505|504|504|503|19400
1618241400000|2021-04-12 15:30:00|506|505|506|505|507|506|505|504|21600
1618241700000|2021-04-12 15:35:00|505|504|504|503|505|504|503|502|32400
1618242000000|2021-04-12 15:40:00|503|502|504|503|505|504|503|502|7900
1618242300000|2021-04-12 15:45:00|505|504|504|503|505|504|503|502|24500
1618242600000|2021-04-12 15:50:00|505|504|505|504|505|504|504|503|15100
1618242900000|2021-04-12 15:55:00|504|503|506|505|507|506|504|503|18200
1618243200000|2021-04-12 16:00:00|505|504|505|503|505|504|504|503|12700
1618243500000|2021-04-12 16:05:00|504|504|504|503|504|504|504|503|3900
1618243800000|2021-04-12 16:10:00|505|504|504|503|505|504|504|503|4100
1618244100000|2021-04-12 16:15:00|505|504|504|503|505|504|504|503|9600
1618244400000|2021-04-12 16:20:00|505|504|505|504|505|504|505|503|3200
1618244700000|2021-04-12 16:25:00|506|505|505|504|506|505|505|504|4200
1618245000000|2021-04-12 16:30:00|506|505|505|504|507|506|504|503|16500
1618245300000|2021-04-12 16:35:00|504|503|505|504|505|504|504|503|11000
1618245600000|2021-04-12 16:40:00|504|503|505|504|505|504|504|503|6300
1618245900000|2021-04-12 16:45:00|506|505|506|505|506|505|505|504|6400
1618246200000|2021-04-12 16:50:00|507|506|507|506|507|506|506|505|5800
1618246500000|2021-04-12 16:55:00||505||506||506||505|1300
1618246800000|2021-04-12 17:00:00|508|507|506|505|508|507|506|505|16900
1618247100000|2021-04-12 17:05:00|505|504|505|504|506|505|505|504|5900
1618247400000|2021-04-12 17:10:00|506|505|507|506|507|506|506|505|7000
1618247700000|2021-04-12 17:15:00|506|505|507|506|507|506|506|505|4100
1618248000000|2021-04-12 17:20:00|508|505|507|505|508|506|506|505|9100
1618248300000|2021-04-12 17:25:00|506|506|507|506|507|506|506|505|1900
1618248600000|2021-04-12 17:30:00|506|505|506|505|506|505|506|505|6700
1618248900000|2021-04-12 17:35:00|505|504|504|503|505|504|504|503|18900
1618249200000|2021-04-12 17:40:00|503|502|503|502|504|503|502|501|33400
1618249500000|2021-04-12 17:45:00|502|501|501|500|503|502|501|500|46000
1618249800000|2021-04-12 17:50:00|502|501|502|501|502|501|501|500|11700
1618250100000|2021-04-12 17:55:00|501|500|498|496|501|500|497|496|54000
1618250400000|2021-04-12 18:00:00|497|497|500|499|501|500|497|495|16900
1618250700000|2021-04-12 18:05:00|501|500|500|499|501|500|500|499|5700
1618251000000|2021-04-12 18:10:00|499|498|497|496|499|498|497|496|29000
1618251300000|2021-04-12 18:15:00|498|497|498|497|500|499|498|497|21400
1618251600000|2021-04-12 18:20:00|499|498|499|498|499|498|498|497|7400
1618251900000|2021-04-12 18:25:00|498|497|496|495|498|497|496|495|29400
1618252200000|2021-04-12 18:30:00|497|496|499|498|499|498|497|495|17400
1618252500000|2021-04-12 18:35:00|500|499|502|501|502|501|499|498|16300
1618252800000|2021-04-12 18:40:00|501|500|501|500|502|500|500|499|9000
1618253100000|2021-04-12 18:45:00|500|499|501|500|502|501|500|499|5100
1618253400000|2021-04-12 18:50:00|500|499|499|498|500|499|499|498|16400
1618253700000|2021-04-12 18:55:00|500|499|498|497|500|499|498|497|6500
1618254000000|2021-04-12 19:00:00|499|498|498|496|499|498|497|496|8300
1618254300000|2021-04-12 19:05:00|499|497|498|497|499|498|497|496|13800
1618254600000|2021-04-12 19:10:00|497|496|489|488|497|496|489|488|94800
1618254900000|2021-04-12 19:15:00|490|489|488|487|490|489|483|481|50500
1618255200000|2021-04-12 19:20:00|489|488|492|491|494|492|488|487|23200
1618255500000|2021-04-12 19:25:00|493|492|492|491|494|493|491|490|26300
1618255800000|2021-04-12 19:30:00|493|492|495|494|497|496|493|492|20300
1618256100000|2021-04-12 19:35:00|496|495|501|500|502|501|496|495|22400
1618256400000|2021-04-12 19:40:00|502|501|502|501|502|501|499|498|31300
1618256700000|2021-04-12 19:45:00|503|502|506|505|506|505|502|502|35700
1618257000000|2021-04-12 19:50:00|507|506|510|509|511|510|507|506|77600
1618257300000|2021-04-12 19:55:00|509|508|512|506|512|511|509|506|77600
1618320600000|2021-04-13 13:30:00|526|524|520|518|529|527|519|517|175700
1618320900000|2021-04-13 13:35:00|519|519|522|521|523|522|518|517|86000
1618321200000|2021-04-13 13:40:00|521|520|517|516|521|521|516|515|90000
1618321500000|2021-04-13 13:45:00|518|517|521|520|522|521|518|517|48400
1618321800000|2021-04-13 13:50:00|520|519|520|519|521|520|519|518|36500
1618322100000|2021-04-13 13:55:00|521|520|521|520|522|521|520|518|46700
1618322400000|2021-04-13 14:00:00|522|521|519|518|522|521|518|517|24300
1618322700000|2021-04-13 14:05:00|518|517|516|515|518|517|514|513|146800
1618323000000|2021-04-13 14:10:00|515|514|514|513|516|515|512|511|165100
1618323300000|2021-04-13 14:15:00|513|512|513|512|514|513|511|510|51300
1618323600000|2021-04-13 14:20:00|514|513|513|512|515|513|512|511|30300
1618323900000|2021-04-13 14:25:00|512|511|515|514|516|515|512|511|31300
1618324200000|2021-04-13 14:30:00|514|513|515|514|515|514|514|513|25200
1618324500000|2021-04-13 14:35:00|514|513|517|516|519|518|514|513|78000
1618324800000|2021-04-13 14:40:00|516|515|518|517|518|517|516|515|20000
1618325100000|2021-04-13 14:45:00|517|516|518|517|519|518|517|516|22900
1618325400000|2021-04-13 14:50:00|517|516|517|516|517|516|516|515|15400
1618325700000|2021-04-13 14:55:00|516|515|517|516|517|516|516|515|12200
1618326000000|2021-04-13 15:00:00|518|517|518|517|518|517|518|517|16300
1618326300000|2021-04-13 15:05:00|517|516|519|518|519|518|517|516|10300
1618326600000|2021-04-13 15:10:00|518|517|519|518|519|518|518|517|16200
1618326900000|2021-04-13 15:15:00|518|517|519|518|519|518|518|517|7300
1618327200000|2021-04-13 15:20:00|518|517|519|518|519|518|518|517|15700
1618327500000|2021-04-13 15:25:00|518|517|519|518|519|518|518|517|9800
1618327800000|2021-04-13 15:30:00|||||||||18700
1618328100000|2021-04-13 15:35:00|518|517|516|515|518|517|513|512|89900
1618328400000|2021-04-13 15:40:00|515|514|519|518|519|518|515|514|29900
1618328700000|2021-04-13 15:45:00|518|517|517|516|519|517|517|516|28900
1618329000000|2021-04-13 15:50:00|516|515|517|516|517|516|516|515|16200
1618329300000|2021-04-13 15:55:00|516|515|515|514|517|516|515|514|15400
1618329600000|2021-04-13 16:00:00|516|515|517|516|518|517|515|514|20300
1618329900000|2021-04-13 16:05:00|518|517|518|517|518|517|517|516|10800
1618330200000|2021-04-13 16:10:00|517|516|518|517|519|518|517|516|26000
1618330500000|2021-04-13 16:15:00|517|516|517|516|518|517|517|516|7800
1618330800000|2021-04-13 16:20:00|518|517|517|516|518|517|517|516|4100
1618331100000|2021-04-13 16:25:00|516|515|514|513|516|515|514|513|23500
1618331400000|2021-04-13 16:30:00|515|514|513|512|515|514|513|512|13900
1618331700000|2021-04-13 16:35:00|514|513|515|513|515|514|513|512|23100
1618332000000|2021-04-13 16:40:00|514|512|513|512|514|513|513|512|7000
1618332300000|2021-04-13 16:45:00|514|513|514|513|514|513|513|512|12100
1618332600000|2021-04-13 16:50:00|||||||||3200
1618332900000|2021-04-13 16:55:00|515|514|515|514|515|514|514|513|9300
1618333200000|2021-04-13 17:00:00|516|515|515|514|516|515|515|514|14800
1618333500000|2021-04-13 17:05:00|514|513|513|512|515|514|513|512|13800
1618333800000|2021-04-13 17:10:00|514|513|514|513|514|513|514|513|300
1618334100000|2021-04-13 17:15:00|515|514|514|513|515|514|514|513|14500
1618334400000|2021-04-13 17:20:00|||||||||2000
1618334700000|2021-04-13 17:25:00|||||||||6700
1618335000000|2021-04-13 17:30:00|515|514|515|514|515|514|515|514|12200
1618335300000|2021-04-13 17:35:00|514|513|513|512|515|513|513|512|30400
1618335600000|2021-04-13 17:40:00|514|513|514|513|514|513|513|513|7400
1618335900000|2021-04-13 17:45:00|513|512|515|514|515|514|513|512|16400
1618336200000|2021-04-13 17:50:00|514|513|515|514|515|514|514|513|9300
1618336500000|2021-04-13 17:55:00|514|513|515|514|515|514|514|513|5300
1618336800000|2021-04-13 18:00:00|514|513|515|514|515|514|514|513|8000
1618337100000|2021-04-13 18:05:00|516|515|515|514|516|515|515|514|8800
1618337400000|2021-04-13 18:10:00|514|513|515|514|515|514|514|513|14000
1618337700000|2021-04-13 18:15:00|514|513|515|514|515|514|514|513|4900
1618338000000|2021-04-13 18:20:00|514|513|514|513|515|514|514|513|1600
1618338300000|2021-04-13 18:25:00|513|512|513|512|513|512|513|512|18400
1618338600000|2021-04-13 18:30:00|512|511|509|508|512|511|508|507|63200
1618338900000|2021-04-13 18:35:00|510|509|510|509|512|511|509|508|26200
1618339200000|2021-04-13 18:40:00|511|510|509|508|511|510|509|508|10900
1618339500000|2021-04-13 18:45:00|510|509|506|504|510|509|504|502|58700
1618339800000|2021-04-13 18:50:00|505|505|506|505|508|507|504|503|67700
1618340100000|2021-04-13 18:55:00|505|504|502|501|506|505|502|501|57500
1618340400000|2021-04-13 19:00:00|501|500|504|503|505|504|501|500|24500
1618340700000|2021-04-13 19:05:00|505|504|504|503|505|504|502|501|69500
1618341000000|2021-04-13 19:10:00|505|504|497|495|505|504|496|495|99900
1618341300000|2021-04-13 19:15:00|496|496|495|494|498|496|493|492|96600
1618341600000|2021-04-13 19:20:00|494|493|497|496|498|496|494|493|45800
1618341900000|2021-04-13 19:25:00|498|497|501|500|501|500|498|496|34200
1618342200000|2021-04-13 19:30:00|502|499|499|498|502|499|498|497|69700
1618342500000|2021-04-13 19:35:00|500|499|503|502|505|503|499|498|49300
1618342800000|2021-04-13 19:40:00|504|503|502|501|504|503|502|501|39500
1618343100000|2021-04-13 19:45:00|501|500|501|500|502|501|499|498|43400
1618343400000|2021-04-13 19:50:00|500|499|502|501|503|502|497|496|74300
1618343700000|2021-04-13 19:55:00|503|502|504|502|504|502|500|499|102000
1618407000000|2021-04-14 13:30:00|514|510|511|509|515|510|505|502|124000
1618407300000|2021-04-14 13:35:00|512|510|505|504|512|510|503|502|66100
1618407600000|2021-04-14 13:40:00|506|505|506|504|507|505|502|501|84000
1618407900000|2021-04-14 13:45:00|505|503|498|495|506|505|497|495|71100
1618408200000|2021-04-14 13:50:00|497|494|494|492|498|495|491|490|117400
1618408500000|2021-04-14 13:55:00|493|493|490|487|495|493|485|483|93800
1618408800000|2021-04-14 14:00:00|489|486|490|488|490|488|484|483|64600
1618409100000|2021-04-14 14:05:00|491|486|493|491|495|493|489|486|51100
1618409400000|2021-04-14 14:10:00|495|490|487|485|495|490|486|485|34900
1618409700000|2021-04-14 14:15:00|486|484|483|482|489|486|483|481|53900
1618410000000|2021-04-14 14:20:00|482|481|483|480|486|485|479|477|116900
1618410300000|2021-04-14 14:25:00|482|481|474|473|482|481|473|472|100100
1618410600000|2021-04-14 14:30:00|475|474|480|479|480|479|473|471|44000
1618410900000|2021-04-14 14:35:00|479|478|481|480|482|481|478|477|24600
1618411200000|2021-04-14 14:40:00|480|479|478|477|481|479|478|476|17100
1618411500000|2021-04-14 14:45:00|477|476|478|476|480|479|477|476|13800
1618411800000|2021-04-14 14:50:00|477|475|475|474|479|478|475|474|71000
1618412100000|2021-04-14 14:55:00|476|475|472|471|478|477|472|470|45500
1618412400000|2021-04-14 15:00:00|471|470|461|460|471|470|457|455|232400
1618412700000|2021-04-14 15:05:00|460|459|466|465|467|466|456|455|69200
1618413000000|2021-04-14 15:10:00|465|464|464|463|466|465|463|461|44900
1618413300000|2021-04-14 15:15:00|465|464|463|462|466|464|462|461|42800
1618413600000|2021-04-14 15:20:00|464|463|466|465|467|466|462|461|30400
1618413900000|2021-04-14 15:25:00|467|466|470|469|472|471|465|464|41400
1618414200000|2021-04-14 15:30:00|471|470|466|465|471|470|464|463|84900
1618414500000|2021-04-14 15:35:00|467|466|466|465|469|468|466|465|24100
1618414800000|2021-04-14 15:40:00|467|466|464|463|468|466|460|459|120200
1618415100000|2021-04-14 15:45:00|465|462|467|466|468|467|461|460|42200
1618415400000|2021-04-14 15:50:00|468|467|470|469|472|470|468|467|25900
1618415700000|2021-04-14 15:55:00|469|468|471|469|473|472|469|468|33600
1618416000000|2021-04-14 16:00:00|472|470|470|467|472|471|469|466|17000
1618416300000|2021-04-14 16:05:00|469|468|469|468|472|471|468|467|5600
1618416600000|2021-04-14 16:10:00|470|469|470|469|471|470|468|467|12500
1618416900000|2021-04-14 16:15:00|471|470|473|472|473|472|471|470|11600
1618417200000|2021-04-14 16:20:00|472|471|475|473|475|474|471|470|22000
1618417500000|2021-04-14 16:25:00|476|474|477|476|478|477|476|474|31900
1618417800000|2021-04-14 16:30:00|476|475|476|475|477|476|475|474|21700
1618418100000|2021-04-14 16:35:00|477|476|478|476|479|478|475|474|18300
1618418400000|2021-04-14 16:40:00|479|477|476|475|480|478|476|475|26900
1618418700000|2021-04-14 16:45:00|475|474|476|475|476|475|475|474|22700
1618419000000|2021-04-14 16:50:00|475|474|471|470|475|474|471|469|37900
1618419300000|2021-04-14 16:55:00|472|471|469|468|474|472|467|466|63000
1618419600000|2021-04-14 17:00:00|470|469|469|468|473|471|469|468|12200
1618419900000|2021-04-14 17:05:00|468|467|473|472|473|472|468|467|8700
1618420200000|2021-04-14 17:10:00|472|471|470|469|472|471|469|468|8200
1618420500000|2021-04-14 17:15:00|471|470|472|471|472|471|471|470|4300
1618420800000|2021-04-14 17:20:00|471|470|469|468|471|470|468|467|21600
1618421100000|2021-04-14 17:25:00|470|469|469|468|470|469|468|467|11400
1618421400000|2021-04-14 17:30:00|468|467|465|464|469|468|465|464|27300
1618421700000|2021-04-14 17:35:00|464|463|461|460|465|464|461|460|24400
1618422000000|2021-04-14 17:40:00|462|461|464|463|464|463|462|460|14700
1618422300000|2021-04-14 17:45:00|463|462|463|462|465|464|461|460|15900
1618422600000|2021-04-14 17:50:00|464|463|464|463|465|464|463|462|17900
1618422900000|2021-04-14 17:55:00|463|462|460|458|464|462|460|458|82100
1618423200000|2021-04-14 18:00:00|458|457|452|451|458|458|451|450|114900
1618423500000|2021-04-14 18:05:00|453|450|452|451|453|452|451|450|57700
1618423800000|2021-04-14 18:10:00|451|450|457|456|459|458|451|450|28900
1618424100000|2021-04-14 18:15:00|458|457|460|459|460|459|458|456|22900
1618424400000|2021-04-14 18:20:00|461|460|461|460|463|462|460|458|39300
1618424700000|2021-04-14 18:25:00|460|458|458|457|460|458|456|455|37200
1618425000000|2021-04-14 18:30:00|459|456|447|446|459|457|447|446|156100
1618425300000|2021-04-14 18:35:00|446|445|449|448|451|449|443|442|66200
1618425600000|2021-04-14 18:40:00|450|449|449|448|452|451|449|447|39400
1618425900000|2021-04-14 18:45:00|450|449|450|449|452|451|449|448|23700
1618426200000|2021-04-14 18:50:00|449|448|451|450|452|451|449|448|14100
1618426500000|2021-04-14 18:55:00|450|449|448|447|451|450|447|446|74500
1618426800000|2021-04-14 19:00:00|447|446|441|440|450|449|441|440|94200
1618427100000|2021-04-14 19:05:00|442|439|444|443|445|443|439|438|63300
1618427400000|2021-04-14 19:10:00|445|442|443|442|445|443|442|440|28900
1618427700000|2021-04-14 19:15:00|442|441|444|443|449|448|442|440|69400
1618428000000|2021-04-14 19:20:00|443|442|445|444|446|445|442|441|23700
1618428300000|2021-04-14 19:25:00|444|443|449|448|450|448|444|443|30000
1618428600000|2021-04-14 19:30:00|450|449|442|441|450|449|441|440|68200
1618428900000|2021-04-14 19:35:00|441|440|440|439|445|443|440|439|67500
1618429200000|2021-04-14 19:40:00|439|438|446|445|447|446|438|437|79800
1618429500000|2021-04-14 19:45:00|447|446|446|445|451|450|446|445|37300
1618429800000|2021-04-14 19:50:00|445|444|441|440|446|445|439|438|159700
1618430100000|2021-04-14 19:55:00|440|439|436|430|441|439|422|421|530800
1618493400000|2021-04-15 13:30:00|450|450|466|462|466|465|449|446|210300
1618493700000|2021-04-15 13:35:00|464|463|463|461|468|466|456|455|138900
1618494000000|2021-04-15 13:40:00|464|462|460|459|464|463|456|455|63200
1618494300000|2021-04-15 13:45:00|459|458|461|460|464|462|459|457|63200
1618494600000|2021-04-15 13:50:00|462|461|470|468|470|469|461|460|122200
1618494900000|2021-04-15 13:55:00|469|469|469|468|474|473|466|465|79300
1618495200000|2021-04-15 14:00:00|468|467|473|472|473|472|468|467|41400
1618495500000|2021-04-15 14:05:00|474|473|468|467|474|473|466|465|49700
1618495800000|2021-04-15 14:10:00|469|468|469|468|471|469|466|465|42700
1618496100000|2021-04-15 14:15:00|470|467|466|465|470|469|466|464|41700
1618496400000|2021-04-15 14:20:00|467|466|458|456|467|466|453|452|145300
1618496700000|2021-04-15 14:25:00|457|455|456|455|457|456|448|447|143700
1618497000000|2021-04-15 14:30:00|455|454|459|457|460|458|454|452|23300
1618497300000|2021-04-15 14:35:00|458|458|457|455|460|458|456|455|29700
1618497600000|2021-04-15 14:40:00|456|456|460|459|460|459|456|455|24000
1618497900000|2021-04-15 14:45:00|461|460|459|458|462|460|457|456|20200
1618498200000|2021-04-15 14:50:00|460|459|456|455|461|460|454|453|34100
1618498500000|2021-04-15 14:55:00|457|456|455|454|457|456|454|452|30700
1618498800000|2021-04-15 15:00:00|456|455|452|451|457|456|451|450|34400
1618499100000|2021-04-15 15:05:00|451|450|450|449|452|451|445|444|279900
1618499400000|2021-04-15 15:10:00|449|448|451|450|452|451|447|446|42600
1618499700000|2021-04-15 15:15:00|452|451|450|449|452|451|449|448|47800
1618500000000|2021-04-15 15:20:00|451|450|449|447|451|450|448|446|36200
1618500300000|2021-04-15 15:25:00|448|446|445|443|449|447|444|442|29600
1618500600000|2021-04-15 15:30:00|444|444|446|445|446|445|442|441|16000
1618500900000|2021-04-15 15:35:00|447|446|446|445|448|446|444|443|23700
1618501200000|2021-04-15 15:40:00|447|444|446|445|447|446|444|443|24400
1618501500000|2021-04-15 15:45:00|447|446|448|447|448|447|447|446|8900
1618501800000|2021-04-15 15:50:00|449|448|449|447|449|448|447|446|11600
1618502100000|2021-04-15 15:55:00|448|448|449|448|450|449|448|448|8100
1618502400000|2021-04-15 16:00:00|450|449|444|443|450|449|444|443|17400
1618502700000|2021-04-15 16:05:00|445|444|447|446|447|446|442|441|18100
1618503000000|2021-04-15 16:10:00|448|447|452|451|452|451|447|446|43800
1618503300000|2021-04-15 16:15:00|454|452|456|455|456|455|453|451|16700
1618503600000|2021-04-15 16:20:00|455|454|452|451|455|455|452|451|8600
1618503900000|2021-04-15 16:25:00|451|450|454|453|454|453|451|450|11000
1618504200000|2021-04-15 16:30:00|453|452|453|452|454|452|451|450|11200
1618504500000|2021-04-15 16:35:00|452|451|454|452|454|452|452|450|9400
1618504800000|2021-04-15 16:40:00|453|453|454|453|455|454|453|452|16000
1618505100000|2021-04-15 16:45:00|455|454|455|454|456|455|455|453|29300
1618505400000|2021-04-15 16:50:00|454|453|455|454|456|455|454|453|13000
1618505700000|2021-04-15 16:55:00|456|455|455|454|458|457|455|454|16900
1618506000000|2021-04-15 17:00:00|456|453|455|454|456|455|454|453|8700
1618506300000|2021-04-15 17:05:00|454|453|451|450|454|453|449|448|47300
1618506600000|2021-04-15 17:10:00|450|449|447|446|450|449|446|445|21500
1618506900000|2021-04-15 17:15:00|446|445|443|442|448|447|443|442|25400
1618507200000|2021-04-15 17:20:00|444|443|441|440|444|443|441|440|32500
1618507500000|2021-04-15 17:25:00|442|441|441|440|444|443|441|440|48000
1618507800000|2021-04-15 17:30:00|442|441|439|438|442|441|437|436|51700
1618508100000|2021-04-15 17:35:00|440|439|438|437|441|440|438|436|25200
1618508400000|2021-04-15 17:40:00|439|438|438|437|440|439|437|436|22400
1618508700000|2021-04-15 17:45:00|439|438|440|439|440|439|438|437|23100
1618509000000|2021-04-15 17:50:00|441|440|441|440|442|441|439|438|12700
1618509300000|2021-04-15 17:55:00|440|439|442|441|443|442|439|438|20100
1618509600000|2021-04-15 18:00:00|443|442|450|449|453|451|443|442|48200
1618509900000|2021-04-15 18:05:00|451|448|448|447|451|449|447|446|12300
1618510200000|2021-04-15 18:10:00|449|448|452|451|453|452|449|448|12700
1618510500000|2021-04-15 18:15:00|453|452|451|450|453|452|450|448|10000
1618510800000|2021-04-15 18:20:00|452|451|449|448|452|451|448|447|9500
1618511100000|2021-04-15 18:25:00|450|449|449|448|452|450|449|448|6700
1618511400000|2021-04-15 18:30:00|450|449|450|449|452|451|447|446|39900
1618511700000|2021-04-15 18:35:00|451|450|451|450|452|451|450|449|8400
1618512000000|2021-04-15 18:40:00|452|449|449|448|452|450|447|446|11300
1618512300000|2021-04-15 18:45:00|448|447|448|447|448|447|445|444|14900
1618512600000|2021-04-15 18:50:00|449|448|451|449|451|449|448|447|19200
1618512900000|2021-04-15 18:55:00|450|448|451|450|452|451|449|448|15000
1618513200000|2021-04-15 19:00:00|450|449|451|450|451|450|450|449|1600
1618513500000|2021-04-15 19:05:00|452|451|454|453|455|454|452|451|36000
1618513800000|2021-04-15 19:10:00|453|452|454|453|454|453|451|450|8000
1618514100000|2021-04-15 19:15:00|453|452|457|456|457|456|453|452|15200
1618514400000|2021-04-15 19:20:00|458|457|459|458|460|458|457|456|20300
1618514700000|2021-04-15 19:25:00|458|457|459|458|459|458|457|456|13400
1618515000000|2021-04-15 19:30:00|460|459|464|463|464|463|460|459|45500
1618515300000|2021-04-15 19:35:00|463|462|463|462|464|463|461|459|29400
1618515600000|2021-04-15 19:40:00|462|461|462|461|464|463|462|460|20300
1618515900000|2021-04-15 19:45:00|461|460|467|466|468|467|461|460|126600
1618516200000|2021-04-15 19:50:00|466|465|472|471|472|471|466|465|95000
1618516500000|2021-04-15 19:55:00|471|470|474|473|474|473|469|468|139700
1618579800000|2021-04-16 13:30:00|445|445|455|453|461|460|443|440|182400
1618580100000|2021-04-16 13:35:00|454|452|445|444|455|454|443|441|113900
1618580400000|2021-04-16 13:40:00|446|445|446|445|448|446|443|442|38900
1618580700000|2021-04-16 13:45:00|447|446|443|442|447|446|440|438|138700
1618581000000|2021-04-16 13:50:00|444|441|442|441|446|445|441|440|67800
1618581300000|2021-04-16 13:55:00|443|442|441|440|444|443|441|440|69400
1618581600000|2021-04-16 14:00:00|442|441|437|436|442|441|432|431|171700
1618581900000|2021-04-16 14:05:00|438|437|446|445|448|446|438|437|95200
1618582200000|2021-04-16 14:10:00|445|444|445|444|446|445|442|440|30000
1618582500000|2021-04-16 14:15:00|446|445|442|441|446|445|441|440|30500
1618582800000|2021-04-16 14:20:00|441|440|444|443|444|443|441|440|15200
1618583100000|2021-04-16 14:25:00|443|442|449|448|450|449|443|442|30000
1618583400000|2021-04-16 14:30:00|450|449|449|448|452|451|448|446|57200
1618583700000|2021-04-16 14:35:00|448|447|448|447|449|447|447|446|14700
1618584000000|2021-04-16 14:40:00|449|448|449|448|450|449|448|447|23100
1618584300000|2021-04-16 14:45:00|448|447|449|448|449|448|447|445|21900
1618584600000|2021-04-16 14:50:00|450|449|450|449|451|450|448|446|28200
1618584900000|2021-04-16 14:55:00|449|448|447|446|449|448|447|446|19800
1618585200000|2021-04-16 15:00:00|446|445|445|444|446|445|444|443|34400
1618585500000|2021-04-16 15:05:00|446|445|447|446|447|446|444|443|15100
1618585800000|2021-04-16 15:10:00|446|445|442|441|447|445|442|441|38000
1618586100000|2021-04-16 15:15:00|443|440|443|442|445|444|441|440|33800
1618586400000|2021-04-16 15:20:00|444|443|444|442|445|444|441|440|54400
1618586700000|2021-04-16 15:25:00|443|443|442|441|446|445|441|440|29300
1618587000000|2021-04-16 15:30:00|441|440|443|442|444|443|441|440|23400
1618587300000|2021-04-16 15:35:00|442|441|441|440|443|442|441|440|19100
1618587600000|2021-04-16 15:40:00|442|441|442|441|442|441|441|440|5600
1618587900000|2021-04-16 15:45:00|441|440|441|440|442|441|441|440|5400
1618588200000|2021-04-16 15:50:00|442|441|443|442|444|443|441|440|13800
1618588500000|2021-04-16 15:55:00|444|443|442|441|444|443|442|441|6200
1618588800000|2021-04-16 16:00:00|441|440|442|441|443|442|441|440|8400
1618589100000|2021-04-16 16:05:00|443|442|442|441|443|442|442|441|14800
1618589400000|2021-04-16 16:10:00|441|440|443|442|444|443|441|440|23500
1618589700000|2021-04-16 16:15:00|442|441|443|442|443|442|442|441|1500
1618590000000|2021-04-16 16:20:00|442|441|442|441|442|441|442|441|4900
1618590300000|2021-04-16 16:25:00|441|440|442|441|443|442|441|440|13500
1618590600000|2021-04-16 16:30:00|441|440|442|441|443|442|441|440|16100
1618590900000|2021-04-16 16:35:00|443|442|441|440|443|442|441|440|7300
1618591200000|2021-04-16 16:40:00|||||||||800
1618591500000|2021-04-16 16:45:00|||||||||1600
1618591800000|2021-04-16 16:50:00|442|441|439|438|442|441|439|438|56500
1618592100000|2021-04-16 16:55:00|440||439||440||439||3400
1618592400000|2021-04-16 17:00:00|438|437|437|436|438|437|437|436|45100
1618592700000|2021-04-16 17:05:00|438|437|434|433|438|437|434|433|62300
1618593000000|2021-04-16 17:10:00|435|434|435|434|436|435|434|433|32600
1618593300000|2021-04-16 17:15:00|436|435|438|437|439|437|435|434|22400
1618593600000|2021-04-16 17:20:00|439|436|437|436|439|438|437|436|12900
1618593900000|2021-04-16 17:25:00|438|437|435|434|438|437|435|434|26800
1618594200000|2021-04-16 17:30:00|436|435|438|437|439|437|435|434|20300
1618594500000|2021-04-16 17:35:00|437|436|437|436|437|436|436|435|28500
1618594800000|2021-04-16 17:40:00|438|437|438|437|438|437|438|436|6900
1618595100000|2021-04-16 17:45:00|439|438|438|437|439|438|438|437|13500
1618595400000|2021-04-16 17:50:00|439|438|442|441|442|441|439|438|8000
1618595700000|2021-04-16 17:55:00|443|442|443|442|444|442|441|440|31700
1618596000000|2021-04-16 18:00:00|442|441|443|442|444|443|441|440|8900
1618596300000|2021-04-16 18:05:00|444|443|444|442|445|443|442|441|9900
1618596600000|2021-04-16 18:10:00|443|441|440|439|443|442|439|438|74800
1618596900000|2021-04-16 18:15:00|439|438|438|437|439|438|437|436|24500
1618597200000|2021-04-16 18:20:00|439|438|440|439|441|440|438|438|10100
1618597500000|2021-04-16 18:25:00|439|438|439|438|440|439|439|438|2200
1618597800000|2021-04-16 18:30:00|440|439|438|437|440|439|438|437|7300
1618598100000|2021-04-16 18:35:00|437|436|438|437|439|438|437|436|14500
1618598400000|2021-04-16 18:40:00|437|436|437|436|437|436|437|436|16000
1618598700000|2021-04-16 18:45:00|438|437|437|436|438|437|437|436|7600
1618599000000|2021-04-16 18:50:00|436|435|437|436|437|436|436|435|27300
1618599300000|2021-04-16 18:55:00|438|435|436|435|438|436|436|435|21700
1618599600000|2021-04-16 19:00:00|437|436|437|436|438|437|437|435|43800
1618599900000|2021-04-16 19:05:00|438|437|437|436|438|437|437|436|700
1618600200000|2021-04-16 19:10:00|||||||||8200
1618600500000|2021-04-16 19:15:00|438|437|437|436|438|437|437|436|15800
1618600800000|2021-04-16 19:20:00|436|435|436|435|437|436|436|435|36900
1618601100000|2021-04-16 19:25:00|435|434|432|431|436|435|432|431|117500
1618601400000|2021-04-16 19:30:00|433|432|432|431|433|432|431|430|65000
1618601700000|2021-04-16 19:35:00|||||||||9700
1618602000000|2021-04-16 19:40:00|433|432|433|432|434|433|432|431|8900
1618602300000|2021-04-16 19:45:00|432|431|432|431|432|431|431|430|43300
1618602600000|2021-04-16 19:50:00|433|432|434|433|434|433|433|432|21800
1618602900000|2021-04-16 19:55:00|435|434|439|438|440|438|435|434|108200
1618839000000|2021-04-19 13:30:00|415|413|406|405|419|413|394|390|299600
1618839300000|2021-04-19 13:35:00|405|404|415|414|415|414|402|401|98100
1618839600000|2021-04-19 13:40:00|416|413|408|407|418|417|408|407|64700
1618839900000|2021-04-19 13:45:00|409|408|409|407|410|409|404|403|56400
1618840200000|2021-04-19 13:50:00|408|408|412|411|413|412|408|407|17700
1618840500000|2021-04-19 13:55:00|413|410|410|409|413|411|407|406|87300
1618840800000|2021-04-19 14:00:00|409|408|404|403|410|409|404|403|126100
1618841100000|2021-04-19 14:05:00|405|404|402|401|406|404|402|401|66600
1618841400000|2021-04-19 14:10:00|403|402|403|402|405|404|401|400|135900
1618841700000|2021-04-19 14:15:00|402|401|401|400|403|402|397|396|92600
1618842000000|2021-04-19 14:20:00|400|399|397|396|400|399|396|395|66800
1618842300000|2021-04-19 14:25:00|396|395|391|390|397|396|386|385|221800
1618842600000|2021-04-19 14:30:00|392|391|384|383|393|391|381|380|186700
1618842900000|2021-04-19 14:35:00|385|384|380|378|385|384|376|375|159600
1618843200000|2021-04-19 14:40:00|379|379|381|380|381|380|377|376|118800
1618843500000|2021-04-19 14:45:00|382|379|371|370|383|381|371|370|274200
1618843800000|2021-04-19 14:50:00|372|371|368|367|379|377|363|362|371500
1618844100000|2021-04-19 14:55:00|369|368|380|378|380|379|369|368|107200
1618844400000|2021-04-19 15:00:00|379|377|374|373|379|378|373|372|123000
1618844700000|2021-04-19 15:05:00|373|372|375|374|377|376|372|371|82700
1618845000000|2021-04-19 15:10:00|374|373|375|374|376|375|373|372|49900
1618845300000|2021-04-19 15:15:00|376|375|380|379|383|382|375|374|107200
1618845600000|2021-04-19 15:20:00|381|380|382|381|384|383|379|378|97700
1618845900000|2021-04-19 15:25:00|381|380|382|380|384|382|381|380|37000
1618846200000|2021-04-19 15:30:00|381|381|383|381|385|383|381|380|48500
1618846500000|2021-04-19 15:35:00|382|382|380|379|383|382|378|377|80000
1618846800000|2021-04-19 15:40:00|381|380|379|378|383|382|379|377|91900
1618847100000|2021-04-19 15:45:00|378|377|382|381|384|383|377|376|65500
1618847400000|2021-04-19 15:50:00|381|380|380|378|382|381|376|375|76500
1618847700000|2021-04-19 15:55:00|381|379|377|376|381|379|376|375|46400
1618848000000|2021-04-19 16:00:00|378|375|378|377|380|378|376|375|46800
1618848300000|2021-04-19 16:05:00|377|376|382|381|382|381|376|375|33900
1618848600000|2021-04-19 16:10:00|383|382|384|383|385|384|382|381|45900
1618848900000|2021-04-19 16:15:00|383|382|385|383|385|384|383|382|49100
1618849200000|2021-04-19 16:20:00|384|384|388|387|391|390|384|383|83000
1618849500000|2021-04-19 16:25:00|389|388|387|386|389|388|386|385|17400
1618849800000|2021-04-19 16:30:00|388|387|387|385|389|387|386|385|15700
1618850100000|2021-04-19 16:35:00|388|386|392|391|394|393|387|386|55500
1618850400000|2021-04-19 16:40:00|393|392|390|388|393|392|388|387|53900
1618850700000|2021-04-19 16:45:00|389|389|390|389|391|390|386|385|16000
1618851000000|2021-04-19 16:50:00|389|388|391|390|394|392|389|388|24300
1618851300000|2021-04-19 16:55:00|392|391|392|391|394|392|389|388|18100
1618851600000|2021-04-19 17:00:00|391|390|393|392|393|392|391|390|5900
1618851900000|2021-04-19 17:05:00|392|391|397|396|397|396|392|391|60100
1618852200000|2021-04-19 17:10:00|398|397|400|399|400|399|398|397|36300
1618852500000|2021-04-19 17:15:00|399|398|402|401|403|402|399|398|62600
1618852800000|2021-04-19 17:20:00|403|402|406|405|408|407|403|402|81900
1618853100000|2021-04-19 17:25:00|405|404|395|393|406|405|394|393|47800
1618853400000|2021-04-19 17:30:00|396|394|392|391|396|395|390|389|72600
1618853700000|2021-04-19 17:35:00|393|390|394|393|396|394|392|390|50300
1618854000000|2021-04-19 17:40:00|395|394|401|400|404|403|395|393|57700
1618854300000|2021-04-19 17:45:00|402|399|401|400|403|402|400|399|26400
1618854600000|2021-04-19 17:50:00|402|401|398|397|403|402|397|395|45200
1618854900000|2021-04-19 17:55:00|399|396|399|397|402|400|397|396|25500
1618855200000|2021-04-19 18:00:00|398|398|400|398|400|399|397|396|9100
1618855500000|2021-04-19 18:05:00|399|399|398|397|401|400|398|397|16500
1618855800000|2021-04-19 18:10:00|399|398|399|397|399|398|398|397|14200
1618856100000|2021-04-19 18:15:00|398|398|405|403|405|404|398|397|38700
1618856400000|2021-04-19 18:20:00|404|404|409|408|409|408|404|403|37700
1618856700000|2021-04-19 18:25:00|408|407|408|407|410|409|407|406|12400
1618857000000|2021-04-19 18:30:00|407|406|408|406|409|408|406|405|15000
1618857300000|2021-04-19 18:35:00|407|405|403|402|407|405|401|400|41200
1618857600000|2021-04-19 18:40:00|402|401|405|404|406|405|401|400|26600
1618857900000|2021-04-19 18:45:00|404|403|406|405|406|405|403|402|7300
1618858200000|2021-04-19 18:50:00|407|406|407|406|407|406|405|404|13100
1618858500000|2021-04-19 18:55:00|406|405|407|405|407|406|406|405|2700
1618858800000|2021-04-19 19:00:00|406|406|409|408|409|408|406|405|10000
1618859100000|2021-04-19 19:05:00|410|409|408|406|410|409|407|406|14200
1618859400000|2021-04-19 19:10:00|409|407|410|408|410|409|408|407|17500
1618859700000|2021-04-19 19:15:00|409|409|408|406|410|409|407|406|17000
1618860000000|2021-04-19 19:20:00|407|407|408|406|408|407|407|406|4000
1618860300000|2021-04-19 19:25:00|407|407|408|406|408|407|406|405|5500
1618860600000|2021-04-19 19:30:00|407|405|406|405|407|406|406|405|11500
1618860900000|2021-04-19 19:35:00|405|404|406|405|407|406|405|404|26700
1618861200000|2021-04-19 19:40:00|407|406|407|406|407|406|406|405|14300
1618861500000|2021-04-19 19:45:00|406|405|406|405|407|406|406|405|8500
1618861800000|2021-04-19 19:50:00|405|404|404|403|406|404|403|402|41800
1618862100000|2021-04-19 19:55:00|405|402|407|406|408|406|405|402|70900
1618925400000|2021-04-20 13:30:00|387|387|390|389|396|394|387|387|78800
1618925700000|2021-04-20 13:35:00|391|388|394|393|394|393|388|387|36200
1618926000000|2021-04-20 13:40:00|395|392|400|399|401|400|393|391|47100
1618926300000|2021-04-20 13:45:00|401|398|397|396|402|401|393|391|47600
1618926600000|2021-04-20 13:50:00|398|397|402|401|402|401|395|394|24600
1618926900000|2021-04-20 13:55:00|403|402|410|409|410|409|403|401|82200
1618927200000|2021-04-20 14:00:00|409|408|414|412|420|418|409|407|85300
1618927500000|2021-04-20 14:05:00|415|413|417|416|418|417|412|411|41200
1618927800000|2021-04-20 14:10:00|416|415|409|408|417|416|407|406|71100
1618928100000|2021-04-20 14:15:00|410|409|410|408|412|411|409|408|53200
1618928400000|2021-04-20 14:20:00|409|407|403|402|409|407|403|402|103400
1618928700000|2021-04-20 14:25:00|404|403|401|399|405|404|400|399|25000
1618929000000|2021-04-20 14:30:00|400|398|398|397|401|398|398|397|27000
1618929300000|2021-04-20 14:35:00|399|398|396|395|401|399|395|394|39200
1618929600000|2021-04-20 14:40:00|397|396|391|390|397|396|391|390|22200
1618929900000|2021-04-20 14:45:00|392|391|394|393|395|393|389|388|53200
1618930200000|2021-04-20 14:50:00|395|394|396|395|398|396|393|392|30500
1618930500000|2021-04-20 14:55:00|397|394|396|394|399|398|395|394|17600
1618930800000|2021-04-20 15:00:00|395|393|398|397|399|397|394|392|8800
1618931100000|2021-04-20 15:05:00|397|396|395|394|397|397|395|394|14000
1618931400000|2021-04-20 15:10:00|396|395|394|393|396|395|394|393|1900
1618931700000|2021-04-20 15:15:00|393|392|393|392|395|394|391|390|81400
1618932000000|2021-04-20 15:20:00|392|391|387|385|392|392|386|385|72300
1618932300000|2021-04-20 15:25:00|386|386|386|385|390|389|385|384|55500
1618932600000|2021-04-20 15:30:00|387|384|386|385|387|385|384|383|9400
1618932900000|2021-04-20 15:35:00|385|384|385|384|386|385|382|380|44800
1618933200000|2021-04-20 15:40:00|386|385|387|385|387|386|384|383|18000
1618933500000|2021-04-20 15:45:00|386|384|390|389|391|390|386|384|35000
1618933800000|2021-04-20 15:50:00|389|388|389|388|390|389|387|386|16100
1618934100000|2021-04-20 15:55:00|390|389|388|387|390|389|387|386|20300
1618934400000|2021-04-20 16:00:00|387|386|388|387|388|387|387|386|1300
1618934700000|2021-04-20 16:05:00|389|388|390|389|391|389|389|388|20800
1618935000000|2021-04-20 16:10:00|389|388|390|388|391|390|388|387|39800
1618935300000|2021-04-20 16:15:00|389|387|392|391|393|391|389|387|14300
1618935600000|2021-04-20 16:20:00|393|392|392|391|394|393|392|391|22400
1618935900000|2021-04-20 16:25:00|391|390|389|388|392|391|389|388|17300
1618936200000|2021-04-20 16:30:00|390|389|388|387|390|389|388|387|15400
1618936500000|2021-04-20 16:35:00|387|386|390|388|390|389|387|386|14900
1618936800000|2021-04-20 16:40:00|389|389|388|387|390|389|387|386|14000
1618937100000|2021-04-20 16:45:00|387|386|389|387|390|389|386|385|35500
1618937400000|2021-04-20 16:50:00|388|388|388|387|388|388|386|385|21300
1618937700000|2021-04-20 16:55:00|389|388|392|390|392|391|389|388|27900
1618938000000|2021-04-20 17:00:00|391|389|392|391|393|392|390|389|14000
1618938300000|2021-04-20 17:05:00|391|390|393|392|393|392|390|389|7400
1618938600000|2021-04-20 17:10:00|392|391|392|391|392|391|391|390|2800
1618938900000|2021-04-20 17:15:00|393|392|393|391|394|393|392|391|10500
1618939200000|2021-04-20 17:20:00|392|392|391|390|393|392|391|390|15300
1618939500000|2021-04-20 17:25:00|392|389|392|391|392|391|390|389|12400
1618939800000|2021-04-20 17:30:00|393|392|393|392|394|393|392|391|8700
1618940100000|2021-04-20 17:35:00|394|393|392|391|394|393|392|391|5300
1618940400000|2021-04-20 17:40:00|393|392|391|390|393|392|389|388|17100
1618940700000|2021-04-20 17:45:00|392|391|393|392|394|393|391|390|7200
1618941000000|2021-04-20 17:50:00|392|391|395|394|397|396|392|391|33700
1618941300000|2021-04-20 17:55:00|396|395|397|396|397|396|395|394|15800
1618941600000|2021-04-20 18:00:00|398|397|396|395|398|397|396|395|1800
1618941900000|2021-04-20 18:05:00|397|396|394|393|397|396|394|393|6300
1618942200000|2021-04-20 18:10:00|395|394|395|394|397|395|394|393|13100
1618942500000|2021-04-20 18:15:00|394|393|394|393|395|394|394|393|10600
1618942800000|2021-04-20 18:20:00|395|394|394|393|395|394|394|393|4600
1618943100000|2021-04-20 18:25:00|395|394|395|394|396|395|393|392|22100
1618943400000|2021-04-20 18:30:00|394|393|394|393|395|394|393|392|3700
1618943700000|2021-04-20 18:35:00|393|392|394|393|394|393|393|392|14200
1618944000000|2021-04-20 18:40:00|395|394|394|392|395|394|393|392|3200
1618944300000|2021-04-20 18:45:00|393|393|393|392|394|393|393|392|7000
1618944600000|2021-04-20 18:50:00|394|393|394|393|395|394|394|393|1900
1618944900000|2021-04-20 18:55:00|393|392|394|393|394|393|393|392|1500
1618945200000|2021-04-20 19:00:00|395|394|397|396|397|396|394|393|9900
1618945500000|2021-04-20 19:05:00|396|395|397|396|398|397|396|395|18900
1618945800000|2021-04-20 19:10:00|398|397|395|394|398|397|394|393|17200
1618946100000|2021-04-20 19:15:00|396|393|393|392|397|396|393|392|23100
1618946400000|2021-04-20 19:20:00|394|393|396|395|396|395|393|392|24300
1618946700000|2021-04-20 19:25:00|395|394|397|396|397|396|395|394|15500
1618947000000|2021-04-20 19:30:00|398|397|399|398|399|398|397|396|39700
1618947300000|2021-04-20 19:35:00|400|399|399|398|400|399|398|397|17900
1618947600000|2021-04-20 19:40:00|398|397|402|401|402|401|397|396|42800
1618947900000|2021-04-20 19:45:00|401|400|403|402|403|402|401|400|20700
1618948200000|2021-04-20 19:50:00|404|403|404|403|404|403|400|398|77800
1618948500000|2021-04-20 19:55:00|403|402|402|400|404|403|401|399|37300
1619011800000|2021-04-21 13:30:00|399|393|399|396|406|404|388|385|82400
1619012100000|2021-04-21 13:35:00|398|397|398|397|400|398|393|392|38000
1619012400000|2021-04-21 13:40:00|397|396|393|392|397|397|392|391|39000
1619012700000|2021-04-21 13:45:00|394|391|394|393|395|393|392|391|21300
1619013000000|2021-04-21 13:50:00|395|394|400|399|400|399|394|393|20700
1619013300000|2021-04-21 13:55:00|399|398|401|399|403|402|399|398|22400
1619013600000|2021-04-21 14:00:00|402|400|399|398|402|400|397|396|25400
1619013900000|2021-04-21 14:05:00|398|397|398|397|400|399|396|395|11900
1619014200000|2021-04-21 14:10:00|397|396|397|396|398|397|396|395|10600
1619014500000|2021-04-21 14:15:00|398|397|399|398|399|398|397|396|10000
1619014800000|2021-04-21 14:20:00|398|397|398|397|399|398|395|394|34900
1619015100000|2021-04-21 14:25:00|399|398|403|401|404|402|398|397|51200
1619015400000|2021-04-21 14:30:00|402|402|406|405|407|406|401|400|38800
1619015700000|2021-04-21 14:35:00|407|406|414|413|414|413|407|405|98200
1619016000000|2021-04-21 14:40:00|415|414|414|412|415|414|413|412|84700
1619016300000|2021-04-21 14:45:00|413|413|408|407|414|413|406|405|68200
1619016600000|2021-04-21 14:50:00|409|408|408|407|409|408|408|406|39400
1619016900000|2021-04-21 14:55:00|409|408|410|409|410|409|408|407|19200
1619017200000|2021-04-21 15:00:00|409|408|410|409|412|411|409|408|31000
1619017500000|2021-04-21 15:05:00|409|408|407|406|411|410|406|405|30100
1619017800000|2021-04-21 15:10:00|406|405|406|405|408|407|405|403|66400
1619018100000|2021-04-21 15:15:00|407|406|408|407|408|407|406|405|8300
1619018400000|2021-04-21 15:20:00|409|408|409|408|410|409|408|407|34800
1619018700000|2021-04-21 15:25:00|410|407|407|405|410|408|406|405|10200
1619019000000|2021-04-21 15:30:00|406|404|404|403|406|405|404|403|9700
1619019300000|2021-04-21 15:35:00|405|404|399|398|405|404|399|397|78700
1619019600000|2021-04-21 15:40:00|400|399|400|399|401|400|400|399|13000
1619019900000|2021-04-21 15:45:00|401|400|403|402|403|402|401|400|8800
1619020200000|2021-04-21 15:50:00|404|403|402|401|405|404|402|401|38600
1619020500000|2021-04-21 15:55:00|403|402|402|401|403|402|402|401|14900
1619020800000|2021-04-21 16:00:00|403|402|402|401|403|402|402|401|13800
1619021100000|2021-04-21 16:05:00|403|402|402|401|403|402|402|401|8700
1619021400000|2021-04-21 16:10:00|403|400|402|401|403|401|400|399|67700
1619021700000|2021-04-21 16:15:00|401|400|401|400|402|400|399|397|19500
1619022000000|2021-04-21 16:20:00|400|399|401|399|401|400|400|399|16200
1619022300000|2021-04-21 16:25:00|400|400|399|398|401|400|399|398|26300
1619022600000|2021-04-21 16:30:00|398|397|400|399|400|399|398|397|48200
1619022900000|2021-04-21 16:35:00|399|398|400|399|401|399|399|398|20300
1619023200000|2021-04-21 16:40:00|401|400|398|397|401|400|398|397|7400
1619023500000|2021-04-21 16:45:00|399|398|399|398|399|398|399|398|7400
1619023800000|2021-04-21 16:50:00|398|397|398|397|400|399|398|397|8500
1619024100000|2021-04-21 16:55:00|399|398|398|397|399|398|398|397|8200
1619024400000|2021-04-21 17:00:00|397|396|397|396|397|396|396|395|17400
1619024700000|2021-04-21 17:05:00||395||396||396||395|5500
1619025000000|2021-04-21 17:10:00|396|395|396|395|397|396|396|395|7400
1619025300000|2021-04-21 17:15:00|397|396|397|396|397|396|396|395|8200
1619025600000|2021-04-21 17:20:00|396|395|395|394|397|396|394|393|43800
1619025900000|2021-04-21 17:25:00|394|393|394|393|395|394|394|393|13900
1619026200000|2021-04-21 17:30:00|395|394|395|394|395|394|394|393|19800
1619026500000|2021-04-21 17:35:00|394|393|394|393|395|394|394|393|9500
1619026800000|2021-04-21 17:40:00|395|394|394|393|395|394|394|393|4700
1619027100000|2021-04-21 17:45:00|395|394|394|393|395|394|394|393|9100
1619027400000|2021-04-21 17:50:00|395|394|393|392|395|394|393|392|30400
1619027700000|2021-04-21 17:55:00|392|391|392|391|393|392|392|391|18200
1619028000000|2021-04-21 18:00:00|391|390|389|387|391|390|389|387|89000
1619028300000|2021-04-21 18:05:00|390|388|390|389|390|389|389|387|20400
1619028600000|2021-04-21 18:10:00|391|390|390|389|391|390|390|389|15300
1619028900000|2021-04-21 18:15:00|389|388|389|388|389|388|389|387|32700
1619029200000|2021-04-21 18:20:00|390|389|390|389|390|389|390|389|16400
1619029500000|2021-04-21 18:25:00|389|388|390|389|390|389|389|388|18000
1619029800000|2021-04-21 18:30:00|389|388|391|390|392|391|389|388|14600
1619030100000|2021-04-21 18:35:00|392|391|388|387|393|392|388|387|54200
1619030400000|2021-04-21 18:40:00|389|388|389|387|389|388|388|387|25800
1619030700000|2021-04-21 18:45:00|388|388|389|387|390|389|388|387|15100
1619031000000|2021-04-21 18:50:00|388|388|389|387|389|388|388|387|7700
1619031300000|2021-04-21 18:55:00|388|388|389|387|389|388|388|387|11800
1619031600000|2021-04-21 19:00:00|388|388|389|387|389|388|388|387|28800
1619031900000|2021-04-21 19:05:00|388|388|388|387|389|388|388|387|37200
1619032200000|2021-04-21 19:10:00|389|388|388|387|389|388|388|387|18500
1619032500000|2021-04-21 19:15:00|389|388|389|388|389|388|388|387|24900
1619032800000|2021-04-21 19:20:00|||||||||12600
1619033100000|2021-04-21 19:25:00|||||||||7700
1619033400000|2021-04-21 19:30:00|388|387|388|387|388|387|387|386|69400
1619033700000|2021-04-21 19:35:00|387|386|387|386|388|387|387|386|24200
1619034000000|2021-04-21 19:40:00|388|387|388|387|388|387|388|386|22200
1619034300000|2021-04-21 19:45:00|387|386|388|387|388|387|387|386|36100
1619034600000|2021-04-21 19:50:00|387|386|387|386|387|386|387|386|38300
1619034900000|2021-04-21 19:55:00|386|385|386|385|387|386|386|385|146200
1619098200000|2021-04-22 13:30:00|395|393|395|394|398|397|393|392|115300
1619098500000|2021-04-22 13:35:00|394|393|396|395|396|395|393|392|91800
1619098800000|2021-04-22 13:40:00|395|394|389|388|395|395|387|386|71800
1619099100000|2021-04-22 13:45:00|390|389|390|388|390|389|387|386|26800
1619099400000|2021-04-22 13:50:00|391|389|385|384|391|390|384|383|135200
1619099700000|2021-04-22 13:55:00|384|383|386|385|388|386|384|382|40800
1619100000000|2021-04-22 14:00:00|385|384|385|383|386|385|384|383|43900
1619100300000|2021-04-22 14:05:00|386|384|387|386|387|386|385|384|37700
1619100600000|2021-04-22 14:10:00|388|385|386|385|388|387|386|385|18900
1619100900000|2021-04-22 14:15:00|385|384|386|385|386|385|384|383|17400
1619101200000|2021-04-22 14:20:00|385|384|385|383|385|384|384|383|16000
1619101500000|2021-04-22 14:25:00|384|384|386|385|386|385|384|383|15600
1619101800000|2021-04-22 14:30:00|385|384|386|385|387|386|385|384|45100
1619102100000|2021-04-22 14:35:00|387|386|387|385|388|387|386|385|26100
1619102400000|2021-04-22 14:40:00|386|386|389|387|389|388|386|385|16300
1619102700000|2021-04-22 14:45:00|388|388|390|388|391|390|388|388|22300
1619103000000|2021-04-22 14:50:00|389|389|390|389|390|389|389|388|2800
1619103300000|2021-04-22 14:55:00|391|390|397|396|398|397|390|389|176600
1619103600000|2021-04-22 15:00:00|398|397|396|395|398|397|394|393|42200
1619103900000|2021-04-22 15:05:00|395|394|392|391|396|395|390|389|37600
1619104200000|2021-04-22 15:10:00|391|390|391|389|391|390|389|388|17700
1619104500000|2021-04-22 15:15:00|390|390|392|391|392|391|390|389|9600
1619104800000|2021-04-22 15:20:00|393|392|391|390|393|392|390|389|21200
1619105100000|2021-04-22 15:25:00|390|389|390|389|390|389|390|389|17400
1619105400000|2021-04-22 15:30:00|389|388|391|389|391|390|388|387|30400
1619105700000|2021-04-22 15:35:00|390|390|389|388|391|390|389|388|11500
1619106000000|2021-04-22 15:40:00|||||||||1300
1619106300000|2021-04-22 15:45:00|390|389|389|387|390|389|388|387|11500
1619106600000|2021-04-22 15:50:00|388|388|390|389|391|390|388|387|22900
1619106900000|2021-04-22 15:55:00|391|390|391|390|391|390|390|389|8000
1619107200000|2021-04-22 16:00:00|392|391|394|393|394|393|391|390|21100
1619107500000|2021-04-22 16:05:00|395|394|395|394|395|394|395|394|35400
1619107800000|2021-04-22 16:10:00|||||||||10200
1619108100000|2021-04-22 16:15:00|396|395|395|394|396|395|395|394|41200
1619108400000|2021-04-22 16:20:00|396|395|395|394|396|395|395|394|10000
1619108700000|2021-04-22 16:25:00|396|395|398|397|398|397|396|395|83800
1619109000000|2021-04-22 16:30:00|399|398|398|397|400|399|398|397|72300
1619109300000|2021-04-22 16:35:00|399|398|399|397|400|399|398|397|37500
1619109600000|2021-04-22 16:40:00|398|398|399|398|399|398|398|397|10500
1619109900000|2021-04-22 16:45:00|398|397|400|399|400|399|398|397|27100
1619110200000|2021-04-22 16:50:00|401|398|401|400|403|402|401|398|72800
1619110500000|2021-04-22 16:55:00|402|401|403|402|405|404|402|401|53800
1619110800000|2021-04-22 17:00:00|402|401|400|399|403|402|398|397|47700
1619111100000|2021-04-22 17:05:00|401|400|403|402|403|402|400|399|26100
1619111400000|2021-04-22 17:10:00|402|401|397|395|404|403|397|395|93900
1619111700000|2021-04-22 17:15:00|396|394|389|388|397|396|388|387|92300
1619112000000|2021-04-22 17:20:00|388|387|389|388|393|391|388|386|80200
1619112300000|2021-04-22 17:25:00|388|387|389|388|391|389|388|387|42300
1619112600000|2021-04-22 17:30:00|390|389|388|387|393|392|388|387|55000
1619112900000|2021-04-22 17:35:00|389|388|380|378|389|388|379|377|225400
1619113200000|2021-04-22 17:40:00|379|379|380|378|382|381|379|378|45700
1619113500000|2021-04-22 17:45:00|381|379|379|378|382|381|377|376|67600
1619113800000|2021-04-22 17:50:00|378|377|378|377|381|380|378|377|35500
1619114100000|2021-04-22 17:55:00|377|376|374|373|377|376|374|373|137600
1619114400000|2021-04-22 18:00:00|373|372|373|371|373|372|371|370|116200
1619114700000|2021-04-22 18:05:00|372|372|375|374|375|374|371|370|93200
1619115000000|2021-04-22 18:10:00|374|373|375|373|375|374|374|373|18000
1619115300000|2021-04-22 18:15:00|374|374|374|373|376|375|373|372|35800
1619115600000|2021-04-22 18:20:00|373|372|368|367|373|372|368|367|128000
1619115900000|2021-04-22 18:25:00|369|368|373|372|374|373|368|367|43900
1619116200000|2021-04-22 18:30:00|374|373|376|375|376|375|372|371|35600
1619116500000|2021-04-22 18:35:00|377|376|378|377|378|377|375|374|84700
1619116800000|2021-04-22 18:40:00|377|376|379|378|379|378|377|376|24600
1619117100000|2021-04-22 18:45:00|378|377|377|375|378|377|377|375|16400
1619117400000|2021-04-22 18:50:00|376|376|376|375|377|376|375|374|25600
1619117700000|2021-04-22 18:55:00|375|374|374|373|376|375|373|372|93200
1619118000000|2021-04-22 19:00:00|375|374|374|373|375|374|373|372|20300
1619118300000|2021-04-22 19:05:00|375|372|373|372|375|374|372|371|35800
1619118600000|2021-04-22 19:10:00|374|373|372|371|375|374|372|371|20500
1619118900000|2021-04-22 19:15:00|371|370|369|368|373|372|369|368|54500
1619119200000|2021-04-22 19:20:00|370|369|367|366|370|369|366|365|103400
1619119500000|2021-04-22 19:25:00|366|365|369|367|370|369|366|365|31300
1619119800000|2021-04-22 19:30:00|368|368|372|371|372|371|368|367|29900
1619120100000|2021-04-22 19:35:00|371|370|370|369|372|370|369|368|17200
1619120400000|2021-04-22 19:40:00|369|368|366|365|370|369|365|364|131200
1619120700000|2021-04-22 19:45:00|367|364|365|364|367|366|365|363|37800
1619121000000|2021-04-22 19:50:00|366|365|364|363|366|365|363|362|120900
1619121300000|2021-04-22 19:55:00|365|364|363|362|365|364|363|361|130600
1619184600000|2021-04-23 13:30:00|333|328|331|328|339|337|324|323|334700
1619184900000|2021-04-23 13:35:00|332|330|342|341|342|341|328|327|216600
1619185200000|2021-04-23 13:40:00|343|340|335|333|345|344|334|333|128500
1619185500000|2021-04-23 13:45:00|334|334|335|334|336|335|332|331|108200
1619185800000|2021-04-23 13:50:00|336|335|338|337|338|337|335|333|79300
1619186100000|2021-04-23 13:55:00|339|338|347|346|348|346|338|337|75500
1619186400000|2021-04-23 14:00:00|348|347|341|339|348|347|340|339|101600
1619186700000|2021-04-23 14:05:00|340|340|344|342|344|343|339|338|69400
1619187000000|2021-04-23 14:10:00|343|343|344|343|345|343|343|342|34500
1619187300000|2021-04-23 14:15:00|343|342|342|341|346|345|342|340|58700
1619187600000|2021-04-23 14:20:00|341|340|341|340|343|341|339|338|52900
1619187900000|2021-04-23 14:25:00|342|341|343|342|344|343|341|340|27500
1619188200000|2021-04-23 14:30:00|342|341|350|348|350|348|342|341|81500
1619188500000|2021-04-23 14:35:00|349|347|356|355|358|356|348|347|86700
1619188800000|2021-04-23 14:40:00|355|354|354|352|357|356|354|352|59900
1619189100000|2021-04-23 14:45:00|353|353|354|353|355|354|351|350|90600
1619189400000|2021-04-23 14:50:00|355|352|355|354|356|355|354|352|27800
1619189700000|2021-04-23 14:55:00|354|353|351|350|355|354|351|350|34000
1619190000000|2021-04-23 15:00:00|352|351|350|348|352|351|348|347|39800
1619190300000|2021-04-23 15:05:00|349|349|346|345|350|349|345|343|72300
1619190600000|2021-04-23 15:10:00|345|344|345|344|348|346|344|343|67100
1619190900000|2021-04-23 15:15:00|346|345|339|338|346|345|339|338|94000
1619191200000|2021-04-23 15:20:00|338|337|341|340|342|341|338|337|60700
1619191500000|2021-04-23 15:25:00|342|339|341|340|342|341|341|339|34200
1619191800000|2021-04-23 15:30:00|342|341|343|342|343|342|341|340|32700
1619192100000|2021-04-23 15:35:00|344|343|344|343|346|344|343|342|59500
1619192400000|2021-04-23 15:40:00|343|342|344|343|344|343|343|342|24700
1619192700000|2021-04-23 15:45:00|343|342|344|343|344|343|343|342|12500
1619193000000|2021-04-23 15:50:00|345|344|343|342|346|345|343|342|51000
1619193300000|2021-04-23 15:55:00|344|341|344|343|344|343|344|341|46800
1619193600000|2021-04-23 16:00:00|345|344|344|343|345|344|344|343|18600
1619193900000|2021-04-23 16:05:00|345|344|346|345|347|346|344|343|47800
1619194200000|2021-04-23 16:10:00|347|346|344|343|347|346|344|343|29700
1619194500000|2021-04-23 16:15:00|343|342|344|343|344|343|342|340|36000
1619194800000|2021-04-23 16:20:00|345|344|346|345|346|345|345|344|18700
1619195100000|2021-04-23 16:25:00|345|344|343|342|345|344|343|342|29100
1619195400000|2021-04-23 16:30:00|344|343|344|342|344|343|343|342|9600
1619195700000|2021-04-23 16:35:00|345|343|345|344|345|344|344|343|13900
1619196000000|2021-04-23 16:40:00|344|343|346|345|347|346|344|343|18900
1619196300000|2021-04-23 16:45:00|345|344|347|346|347|346|345|344|14700
1619196600000|2021-04-23 16:50:00|348|347|348|347|349|348|348|346|20500
1619196900000|2021-04-23 16:55:00|349|348|349|348|350|349|348|347|21800
1619197200000|2021-04-23 17:00:00|350|349|348|347|350|349|348|347|15600
1619197500000|2021-04-23 17:05:00|347|346|347|346|348|347|347|346|11300
1619197800000|2021-04-23 17:10:00|346|345|346|345|347|346|346|345|10700
1619198100000|2021-04-23 17:15:00|347|346|343|342|347|346|342|341|36800
1619198400000|2021-04-23 17:20:00|342|341|344|343|344|343|342|341|79600
1619198700000|2021-04-23 17:25:00|345|344|345|344|345|344|345|344|28700
1619199000000|2021-04-23 17:30:00|346|345|346|345|347|345|345|344|14800
1619199300000|2021-04-23 17:35:00|345|344|344|343|345|344|344|343|19300
1619199600000|2021-04-23 17:40:00|345|344|345|344|345|344|344|343|21700
1619199900000|2021-04-23 17:45:00|346|345|345|344|346|345|344|343|11100
1619200200000|2021-04-23 17:50:00|344|343|343|342|345|344|342|341|56600
1619200500000|2021-04-23 17:55:00|342|341|343|342|344|343|342|341|27400
1619200800000|2021-04-23 18:00:00|342|341|343|342|344|343|342|341|28100
1619201100000|2021-04-23 18:05:00|344|343|344|343|344|343|343|342|27700
1619201400000|2021-04-23 18:10:00|343|342|345|344|346|345|343|342|33300
1619201700000|2021-04-23 18:15:00|||||||||4100
1619202000000|2021-04-23 18:20:00|344|343|346|345|346|345|344|343|30800
1619202300000|2021-04-23 18:25:00|347|346|347|346|348|346|346|345|36500
1619202600000|2021-04-23 18:30:00|348|347|347|346|348|347|345|344|50300
1619202900000|2021-04-23 18:35:00|346|345|347|346|348|347|346|345|14400
1619203200000|2021-04-23 18:40:00|348|347|352|350|353|352|348|347|143500
1619203500000|2021-04-23 18:45:00|353|351|352|350|353|352|351|350|41200
1619203800000|2021-04-23 18:50:00|351|351|354|353|354|353|351|350|38100
1619204100000|2021-04-23 18:55:00|355|354|356|355|357|356|354|353|46000
1619204400000|2021-04-23 19:00:00|355|354|355|354|356|355|354|353|42500
1619204700000|2021-04-23 19:05:00|356|355|352|351|356|355|351|350|42700
1619205000000|2021-04-23 19:10:00|351|350|353|352|354|353|351|350|37900
1619205300000|2021-04-23 19:15:00|352|351|351|350|355|353|351|350|35200
1619205600000|2021-04-23 19:20:00|352|351|355|354|355|354|351|350|40200
1619205900000|2021-04-23 19:25:00|354|353|352|351|354|353|352|351|10000
1619206200000|2021-04-23 19:30:00|351|350|353|352|355|353|350|349|62600
1619206500000|2021-04-23 19:35:00|354|353|355|354|355|354|353|352|40700
1619206800000|2021-04-23 19:40:00|356|355|356|355|357|356|355|354|53300
1619207100000|2021-04-23 19:45:00|357|356|356|355|358|357|355|354|64200
1619207400000|2021-04-23 19:50:00|357|356|356|355|357|356|355|354|64100
1619207700000|2021-04-23 19:55:00|355|354|356|355|358|356|355|354|80500
1619443800000|2021-04-26 13:30:00|378|374|386|385|390|388|373|370|219200
1619444100000|2021-04-26 13:35:00|385|384|378|377|386|385|377|375|167900
1619444400000|2021-04-26 13:40:00|377|376|383|381|383|382|375|374|82600
1619444700000|2021-04-26 13:45:00|382|382|381|380|385|384|381|379|63800
1619445000000|2021-04-26 13:50:00|382|379|382|381|383|381|380|379|36900
1619445300000|2021-04-26 13:55:00|383|382|380|379|384|383|378|377|59000
1619445600000|2021-04-26 14:00:00|381|380|381|380|383|382|381|380|21300
1619445900000|2021-04-26 14:05:00|380|379|377|375|381|380|376|375|33500
1619446200000|2021-04-26 14:10:00|376|376|376|375|377|376|374|373|55100
1619446500000|2021-04-26 14:15:00|377|376|377|376|378|376|375|374|19700
1619446800000|2021-04-26 14:20:00|376|375|378|377|379|378|375|374|24000
1619447100000|2021-04-26 14:25:00|379|378|379|378|379|378|378|377|5800
1619447400000|2021-04-26 14:30:00|380|379|378|377|380|379|378|377|24400
1619447700000|2021-04-26 14:35:00|377|376|378|377|379|378|376|375|26200
1619448000000|2021-04-26 14:40:00|379|378|378|377|379|378|377|376|21200
1619448300000|2021-04-26 14:45:00|377|376|376|375|378|377|376|375|9600
1619448600000|2021-04-26 14:50:00|375|374|377|376|377|376|374|373|35400
1619448900000|2021-04-26 14:55:00|376|375|376|375|377|376|375|374|12100
1619449200000|2021-04-26 15:00:00|377|374|376|375|377|375|376|374|18700
1619449500000|2021-04-26 15:05:00|375|374|375|373|376|375|374|373|33100
1619449800000|2021-04-26 15:10:00|374|374|375|374|377|376|374|373|26400
1619450100000|2021-04-26 15:15:00|376|375|375|374|376|375|375|374|10300
1619450400000|2021-04-26 15:20:00|376|375|377|375|377|376|376|374|15800
1619450700000|2021-04-26 15:25:00|376|374|376|374|376|375|375|374|5500
1619451000000|2021-04-26 15:30:00|375|375|375|374|376|375|374|373|22600
1619451300000|2021-04-26 15:35:00|374|373|374|372|375|374|373|372|25800
1619451600000|2021-04-26 15:40:00|375|373|375|373|375|374|374|373|13500
1619451900000|2021-04-26 15:45:00|374|374|375|374|376|375|374|373|10100
1619452200000|2021-04-26 15:50:00|376|375|377|376|377|376|376|375|19800
1619452500000|2021-04-26 15:55:00|376|375|377|376|377|376|376|375|4200
1619452800000|2021-04-26 16:00:00|378|377|378|377|378|377|377|376|21900
1619453100000|2021-04-26 16:05:00|377|376|377|376|378|377|376|375|13300
1619453400000|2021-04-26 16:10:00|376|375|376|375|377|376|375|374|4700
1619453700000|2021-04-26 16:15:00||374||375||375||374|15500
1619454000000|2021-04-26 16:20:00|377|376|377|375|377|376|376|375|32100
1619454300000|2021-04-26 16:25:00|376||376||376||376||1500
1619454600000|2021-04-26 16:30:00|377|376|377|376|377|376|377|376|12300
1619454900000|2021-04-26 16:35:00|378|377|377|376|378|377|377|376|22800
1619455200000|2021-04-26 16:40:00|378|377|377|376|378|377|377|376|10700
1619455500000|2021-04-26 16:45:00|378|377|377|376|378|377|377|376|12800
1619455800000|2021-04-26 16:50:00|||||||||4400
1619456100000|2021-04-26 16:55:00|378|377|378|377|378|377|377|376|30600
1619456400000|2021-04-26 17:00:00|379|378|380|379|380|379|378|378|20300
1619456700000|2021-04-26 17:05:00|379|378|380|379|380|379|379|378|5900
1619457000000|2021-04-26 17:10:00|381|380|380|379|381|380|380|379|23700
1619457300000|2021-04-26 17:15:00|381|380|381|380|381|380|380|379|11000
1619457600000|2021-04-26 17:20:00|382|381|382|380|382|381|381|380|15500
1619457900000|2021-04-26 17:25:00|381|381|381|380|382|381|381|380|14500
1619458200000|2021-04-26 17:30:00|382|381|385|384|385|384|381|380|124100
1619458500000|2021-04-26 17:35:00|384|383|384|383|385|384|384|382|13100
1619458800000|2021-04-26 17:40:00|383|382|384|383|384|383|383|382|7300
1619459100000|2021-04-26 17:45:00|385|384|386|385|386|385|384|383|35200
1619459400000|2021-04-26 17:50:00|385|384|385|384|386|385|385|384|12500
1619459700000|2021-04-26 17:55:00|||||||||10200
1619460000000|2021-04-26 18:00:00|386|385|387|385|387|386|386|385|58700
1619460300000|2021-04-26 18:05:00|388|386|389|388|389|388|387|385|23100
1619460600000|2021-04-26 18:10:00|390|389|389|388|390|389|389|388|19900
1619460900000|2021-04-26 18:15:00|390|389|394|393|395|394|390|388|69600
1619461200000|2021-04-26 18:20:00|395|394|397|396|398|397|394|393|96700
1619461500000|2021-04-26 18:25:00|396|395|398|397|399|398|396|395|145300
1619461800000|2021-04-26 18:30:00|397|396|398|396|398|397|397|396|30200
1619462100000|2021-04-26 18:35:00|397|397|398|397|398|397|397|396|26500
1619462400000|2021-04-26 18:40:00|397|396|397|396|398|397|397|396|26000
1619462700000|2021-04-26 18:45:00|398|397|397|396|398|397|397|396|24900
1619463000000|2021-04-26 18:50:00|398|397|397|396|398|397|397|396|15500
1619463300000|2021-04-26 18:55:00|398|397|398|397|398|397|397|396|32000
1619463600000|2021-04-26 19:00:00|397|396|397|396|398|397|397|396|28200
1619463900000|2021-04-26 19:05:00|396|395|394|393|396|395|394|393|58100
1619464200000|2021-04-26 19:10:00|395|394|393|392|395|394|393|392|17400
1619464500000|2021-04-26 19:15:00|394|393|391|390|394|393|391|390|19300
1619464800000|2021-04-26 19:20:00|392|391|392|390|392|391|391|390|34400
1619465100000|2021-04-26 19:25:00|391|391|389|388|393|392|389|388|61900
1619465400000|2021-04-26 19:30:00|390|389|390|389|390|389|387|386|59300
1619465700000|2021-04-26 19:35:00|391|390|392|391|393|392|391|389|22500
1619466000000|2021-04-26 19:40:00|391|390|394|393|394|393|391|390|28900
1619466300000|2021-04-26 19:45:00|393|392|391|390|394|393|391|390|9600
1619466600000|2021-04-26 19:50:00|392|391|394|392|394|393|391|390|35700
1619466900000|2021-04-26 19:55:00|393|393|395|393|395|394|393|392|36300
1619530200000|2021-04-27 13:30:00|399|397|404|402|405|402|397|396|162700
1619530500000|2021-04-27 13:35:00|405|403|398|397|410|409|398|397|147900
1619530800000|2021-04-27 13:40:00|399|398|400|399|404|402|398|397|57300
1619531100000|2021-04-27 13:45:00|399|398|394|393|400|399|393|392|78000
1619531400000|2021-04-27 13:50:00|395|394|402|401|402|401|394|394|17500
1619531700000|2021-04-27 13:55:00|403|402|400|399|404|402|400|399|41600
1619532000000|2021-04-27 14:00:00|399|398|394|393|399|398|394|393|28600
1619532300000|2021-04-27 14:05:00|393|392|395|394|397|395|393|392|32900
1619532600000|2021-04-27 14:10:00|396|395|398|397|400|399|395|394|35700
1619532900000|2021-04-27 14:15:00|397|396|396|395|398|397|396|395|51900
1619533200000|2021-04-27 14:20:00|397|396|396|395|397|396|396|394|11900
1619533500000|2021-04-27 14:25:00|395|394|398|397|398|397|395|394|51300
1619533800000|2021-04-27 14:30:00|397|396|398|397|399|398|397|396|6200
1619534100000|2021-04-27 14:35:00|399|398|398|397|399|398|397|396|19300
1619534400000|2021-04-27 14:40:00|397|396|397|396|397|396|396|395|15500
1619534700000|2021-04-27 14:45:00|398|395|397|395|398|396|396|395|16700
1619535000000|2021-04-27 14:50:00|396|396|396|395|397|396|396|395|8500
1619535300000|2021-04-27 14:55:00|397|396|397|395|397|396|396|395|10000
1619535600000|2021-04-27 15:00:00|396|396|396|395|396|396|395|394|44900
1619535900000|2021-04-27 15:05:00|395|394|397|396|398|397|395|394|24300
1619536200000|2021-04-27 15:10:00|398|397|400|399|400|399|398|396|45200
1619536500000|2021-04-27 15:15:00|401|400|399|398|402|401|399|398|24500
1619536800000|2021-04-27 15:20:00|398|397|399|397|399|398|398|397|4200
1619537100000|2021-04-27 15:25:00|398|398|400|398|400|399|398|397|6600
1619537400000|2021-04-27 15:30:00|399|399|400|399|400|399|399|398|3600
1619537700000|2021-04-27 15:35:00|399|398|401|400|402|401|399|398|37300
1619538000000|2021-04-27 15:40:00|402|401|403|402|404|402|402|401|29900
1619538300000|2021-04-27 15:45:00|404|403|404|403|404|403|403|402|13000
1619538600000|2021-04-27 15:50:00|403|402|403|402|404|403|403|402|33700
1619538900000|2021-04-27 15:55:00|402|401|404|403|404|403|401|400|24000
1619539200000|2021-04-27 16:00:00||402||403||403||402|3100
1619539500000|2021-04-27 16:05:00|403|402|403|402|404|403|403|402|9900
1619539800000|2021-04-27 16:10:00|404|403|404|403|404|403|403|402|8400
1619540100000|2021-04-27 16:15:00|405|404|404|403|405|404|404|403|11800
1619540400000|2021-04-27 16:20:00|405|404|404|403|405|404|404|403|12400
1619540700000|2021-04-27 16:25:00|405|404|404|403|405|404|404|403|7600
1619541000000|2021-04-27 16:30:00|403|402|396|394|403|402|395|394|69500
1619541300000|2021-04-27 16:35:00|395|395|395|394|395|395|393|392|74900
1619541600000|2021-04-27 16:40:00|396|393|395|393|396|394|394|393|25000
1619541900000|2021-04-27 16:45:00|394|394|392|391|395|394|391|390|50200
1619542200000|2021-04-27 16:50:00|391|390|391|390|392|391|390|389|35800
1619542500000|2021-04-27 16:55:00|392|391|392|391|394|392|390|389|44700
1619542800000|2021-04-27 17:00:00|393|392|392|391|393|392|391|390|13900
1619543100000|2021-04-27 17:05:00|393|392|393|392|394|393|392|391|7700
1619543400000|2021-04-27 17:10:00|392|391|393|392|394|393|392|391|17200
1619543700000|2021-04-27 17:15:00|394|393|395|393|395|394|393|392|33500
1619544000000|2021-04-27 17:20:00|394|394|395|394|395|394|394|393|7300
1619544300000|2021-04-27 17:25:00|394|393|393|392|395|394|392|391|10000
1619544600000|2021-04-27 17:30:00|394|393|393|392|394|393|392|391|7700
1619544900000|2021-04-27 17:35:00|394|391|392|391|394|393|392|391|19400
1619545200000|2021-04-27 17:40:00|393|392|393|392|393|392|392|391|3300
1619545500000|2021-04-27 17:45:00|392|391|389|388|392|391|388|387|51000
1619545800000|2021-04-27 17:50:00|390|389|390|389|390|389|389|388|7700
1619546100000|2021-04-27 17:55:00|391|390|393|392|393|392|391|390|18300
1619546400000|2021-04-27 18:00:00|392|391|391|390|392|391|391|390|9100
1619546700000|2021-04-27 18:05:00|392|391|391|390|392|391|391|390|6800
1619547000000|2021-04-27 18:10:00|390|389|391|390|391|390|388|387|56400
1619547300000|2021-04-27 18:15:00|392|391|393|392|393|392|392|391|4200
1619547600000|2021-04-27 18:20:00|394|391|391|390|394|392|390|389|12200
1619547900000|2021-04-27 18:25:00|392|391|391|390|392|391|390|389|5600
1619548200000|2021-04-27 18:30:00|390|389|391|390|393|392|389|388|16600
1619548500000|2021-04-27 18:35:00|392|391|391|390|393|391|389|388|8600
1619548800000|2021-04-27 18:40:00|390|389|391|389|391|390|389|388|14600
1619549100000|2021-04-27 18:45:00|392|390|391|390|392|391|391|390|5600
1619549400000|2021-04-27 18:50:00|392|391|391|390|392|391|391|390|1400
1619549700000|2021-04-27 18:55:00|392|391|390|389|392|391|390|389|7400
1619550000000|2021-04-27 19:00:00|391|390|393|392|393|392|391|389|6600
1619550300000|2021-04-27 19:05:00|394|393|392|391|394|393|392|391|5000
1619550600000|2021-04-27 19:10:00|393|392|391|390|393|392|391|390|14800
1619550900000|2021-04-27 19:15:00|392|391|390|389|393|392|389|388|25100
1619551200000|2021-04-27 19:20:00|389|388|389|388|390|389|389|388|13300
1619551500000|2021-04-27 19:25:00|388|387|388|387|389|388|388|387|15100
1619551800000|2021-04-27 19:30:00|389|388|389|388|390|389|389|388|19500
1619552100000|2021-04-27 19:35:00|390|389|389|388|390|389|388|387|21500
1619552400000|2021-04-27 19:40:00|388|387|387|386|391|390|387|386|56000
1619552700000|2021-04-27 19:45:00|388|387|390|388|390|389|387|386|39600
1619553000000|2021-04-27 19:50:00|389|389|393|392|393|392|389|388|19900
1619553300000|2021-04-27 19:55:00|392|391|395|393|395|393|392|391|65300
1619616600000|2021-04-28 13:30:00|394|390|389|387|395|392|386|383|0
1619616900000|2021-04-28 13:35:00|388|388|391|390|392|390|386|385|0
1619617200000|2021-04-28 13:40:00|390|389|390|389|391|389|386|385|0
1619617500000|2021-04-28 13:45:00|389|388|393|392|394|393|388|387|0
1619617800000|2021-04-28 13:50:00|394|393|392|391|395|394|391|390|0
1619618100000|2021-04-28 13:55:00|393|392|394|393|396|395|392|391|0
1619618400000|2021-04-28 14:00:00|393|392|396|395|397|396|393|392|0
1619618700000|2021-04-28 14:05:00|395|394|393|392|396|395|392|391|0
1619619000000|2021-04-28 14:10:00|394|393|394|393|394|393|393|392|0
1619619300000|2021-04-28 14:15:00|393|392|393|392|393|392|391|389|0
1619619600000|2021-04-28 14:20:00|392|391|392|391|394|393|392|390|0
1619619900000|2021-04-28 14:25:00|393|392|392|391|394|392|391|390|0
1619620200000|2021-04-28 14:30:00|391|390|390|389|392|391|390|389|0
1619620500000|2021-04-28 14:35:00|389|388|390|389|390|389|389|388|0
1619620800000|2021-04-28 14:40:00|389|388|390|388|390|389|389|388|0
1619621100000|2021-04-28 14:45:00|389|389|390|388|390|389|389|388|0
1619621400000|2021-04-28 14:50:00|389|389|390|388|390|389|389|388|0
1619621700000|2021-04-28 14:55:00|389|389|389|388|390|389|389|388|0
1619622000000|2021-04-28 15:00:00|390|389|388|387|390|389|388|387|0
1619622300000|2021-04-28 15:05:00|387|386|387|386|388|387|387|386|0
1619622600000|2021-04-28 15:10:00|386|385|385|384|387|386|385|384|0
1619622900000|2021-04-28 15:15:00|386|383|385|384|386|384|383|381|0
1619623200000|2021-04-28 15:20:00|384|383|385|384|386|385|384|383|0
1619623500000|2021-04-28 15:25:00|386|385|386|385|387|385|385|384|0
1619623800000|2021-04-28 15:30:00|387|384|386|385|387|386|386|384|0
1619624100000|2021-04-28 15:35:00|387|386|386|385|387|386|386|385|0
1619624400000|2021-04-28 15:40:00|387|386|389|388|389|388|387|385|0
1619624700000|2021-04-28 15:45:00|388|387|388|386|389|388|387|386|0
1619625000000|2021-04-28 15:50:00|387|385|387|385|387|386|386|385|0
1619625300000|2021-04-28 15:55:00|386|386|386|385|387|386|386|385|0
1619625600000|2021-04-28 16:00:00|385|384|387|385|387|386|385|384|0
1619625900000|2021-04-28 16:05:00|386|386|387|386|387|386|386|385|0
1619626200000|2021-04-28 16:10:00|386|385|387|386|387|386|386|385|0
1619626500000|2021-04-28 16:15:00|388|387|389|388|389|388|387|385|0
1619626800000|2021-04-28 16:20:00|388|387|389|388|389|388|388|387|0
1619627100000|2021-04-28 16:25:00|388|387|388|387|388|387|388|387|0
1619627400000|2021-04-28 16:30:00|389|388|389|388|389|388|388|387|0
1619627700000|2021-04-28 16:35:00|390|387|389|388|390|389|389|387|0
1619628000000|2021-04-28 16:40:00|390|389|389|388|390|389|389|388|0
1619628300000|2021-04-28 16:45:00|390|389|392|391|392|391|390|389|0
1619628600000|2021-04-28 16:50:00|391|390|392|391|392|391|391|390|0
1619628900000|2021-04-28 16:55:00|391|390|392|391|392|391|391|390|0
1619629200000|2021-04-28 17:00:00|393|392|394|393|394|393|393|391|0
1619629500000|2021-04-28 17:05:00|393|392|393|392|393|392|393|392|0
1619629800000|2021-04-28 17:10:00|392|391|393|392|393|392|392|391|0
1619630100000|2021-04-28 17:15:00|394|393|394|392|394|393|393|392|0
1619630400000|2021-04-28 17:20:00|393|393|393|392|394|393|393|392|0
1619630700000|2021-04-28 17:25:00|392|391|392|391|393|392|392|391|0
1619631000000|2021-04-28 17:30:00|393|392|393|392|394|393|393|392|0
1619631300000|2021-04-28 17:35:00|394|393|394|393|394|393|393|392|0
1619631600000|2021-04-28 17:40:00|395|394|394|393|395|394|394|393|0
1619631900000|2021-04-28 17:45:00|393|392|394|393|394|393|393|392|0
1619632200000|2021-04-28 17:50:00|395|394|394|392|395|394|393|392|0
1619632500000|2021-04-28 17:55:00|393|393|393|392|394|393|393|392|0
1619632800000|2021-04-28 18:00:00|394|391|393|392|394|392|393|391|0
1619633100000|2021-04-28 18:05:00||391||392||392||391|0
1619633400000|2021-04-28 18:10:00|394|391|394|393|394|393|393|391|0
1619633700000|2021-04-28 18:15:00|393|392|395|394|395|394|393|392|0
1619634000000|2021-04-28 18:20:00|394|393|395|393|395|394|394|393|0
1619634300000|2021-04-28 18:25:00|394|394|394|393|395|394|394|393|0
1619634600000|2021-04-28 18:30:00|393|392|393|392|394|393|393|392|0
1619634900000|2021-04-28 18:35:00|394|393|395|394|395|394|393|392|0
1619635200000|2021-04-28 18:40:00|394|393|395|394|395|394|394|393|0
1619635500000|2021-04-28 18:45:00|394|393|394|393|395|394|394|393|0
1619635800000|2021-04-28 18:50:00|395|394|395|393|395|394|394|393|0
1619636100000|2021-04-28 18:55:00|394|394|395|393|395|394|394|393|0
1619636400000|2021-04-28 19:00:00|394|394|394|393|395|394|394|393|0
1619636700000|2021-04-28 19:05:00|395|394|395|394|395|394|395|394|0
1619637000000|2021-04-28 19:10:00|394|393|395|394|395|394|394|393|0
1619637300000|2021-04-28 19:15:00|394|393|394|393|395|394|394|393|0
1619637600000|2021-04-28 19:20:00|393|392|394|393|394|393|393|392|0
1619637900000|2021-04-28 19:25:00|395|394|395|393|395|394|394|393|0
1619638200000|2021-04-28 19:30:00||394||394||394||394|0
1619638500000|2021-04-28 19:35:00|396|395|396|395|396|395|395|394|0
1619638800000|2021-04-28 19:40:00|395|394|395|394|396|395|395|394|0
1619639100000|2021-04-28 19:45:00|394|393|395|393|395|394|394|393|0
1619639400000|2021-04-28 19:50:00|394|394|394|393|395|394|394|393|0
1619639700000|2021-04-28 19:55:00|393|392|393|392|394|393|393|392|0
1619703000000|2021-04-29 13:30:00|389|387|390|388|394|391|388|387|39000
1619703300000|2021-04-29 13:35:00|389|389|387|386|389|389|383|382|83300
1619703600000|2021-04-29 13:40:00|386|385|384|382|389|387|383|382|27900
1619703900000|2021-04-29 13:45:00|383|383|381|380|383|383|379|378|76200
1619704200000|2021-04-29 13:50:00|380|379|377|376|380|379|375|374|85500
1619704500000|2021-04-29 13:55:00|376|375|378|377|379|378|376|375|26600
1619704800000|2021-04-29 14:00:00|377|376|378|377|380|378|377|376|19400
1619705100000|2021-04-29 14:05:00|379|378|382|381|382|381|378|377|20100
1619705400000|2021-04-29 14:10:00|381|380|379|378|382|381|379|378|35600
1619705700000|2021-04-29 14:15:00|378|377|380|378|381|379|378|377|49500
1619706000000|2021-04-29 14:20:00|379|379|382|381|383|382|379|379|31800
1619706300000|2021-04-29 14:25:00|381|380|378|377|381|380|378|377|43500
1619706600000|2021-04-29 14:30:00|379|378|376|375|379|378|376|375|34200
1619706900000|2021-04-29 14:35:00|375|374|374|373|375|374|371|370|104500
1619707200000|2021-04-29 14:40:00|373|372|375|373|375|374|372|371|27900
1619707500000|2021-04-29 14:45:00|374|374|372|370|375|374|372|370|19700
1619707800000|2021-04-29 14:50:00|371|369|371|370|371|370|369|368|52800
1619708100000|2021-04-29 14:55:00|372|371|371|369|372|371|369|368|30100
1619708400000|2021-04-29 15:00:00|370|370|368|367|371|370|368|367|42500
1619708700000|2021-04-29 15:05:00|369|368|372|371|373|372|369|368|25600
1619709000000|2021-04-29 15:10:00|373|372|374|373|375|373|372|371|22700
1619709300000|2021-04-29 15:15:00|373|372|371|370|373|372|370|369|31700
1619709600000|2021-04-29 15:20:00|372|371|373|372|374|373|371|370|7000
1619709900000|2021-04-29 15:25:00|374|373|374|373|375|374|374|373|3200
1619710200000|2021-04-29 15:30:00|375|374|372|371|375|374|371|370|14800
1619710500000|2021-04-29 15:35:00|373|372|374|372|374|373|373|371|33500
1619710800000|2021-04-29 15:40:00|373|373|374|373|379|378|373|372|47200
1619711100000|2021-04-29 15:45:00|375|374|373|372|375|374|373|372|11400
1619711400000|2021-04-29 15:50:00|372|371|373|372|373|372|371|370|6500
1619711700000|2021-04-29 15:55:00|372|371|373|371|373|372|371|370|20900
1619712000000|2021-04-29 16:00:00|372|372|373|372|376|375|371|370|63700
1619712300000|2021-04-29 16:05:00|374|373|371|370|375|373|370|369|67700
1619712600000|2021-04-29 16:10:00|372|371|372|371|372|371|372|370|2800
1619712900000|2021-04-29 16:15:00|371|370|373|372|373|372|371|370|12200
1619713200000|2021-04-29 16:20:00|372|371|371|370|372|372|371|370|17400
1619713500000|2021-04-29 16:25:00|370|369|371|370|371|370|370|369|17000
1619713800000|2021-04-29 16:30:00|372|371|373|372|373|372|372|371|6000
1619714100000|2021-04-29 16:35:00|374|373|373|372|375|373|373|372|15800
1619714400000|2021-04-29 16:40:00|372|371|372|371|373|372|372|371|23500
1619714700000|2021-04-29 16:45:00|373|372|373|372|374|373|372|371|5400
1619715000000|2021-04-29 16:50:00|374|373|372|371|374|373|372|371|10600
1619715300000|2021-04-29 16:55:00|373|372|371|370|373|372|370|369|28100
1619715600000|2021-04-29 17:00:00|370|369|367|366|370|370|366|365|122300
1619715900000|2021-04-29 17:05:00|366|365|368|367|369|368|366|365|62300
1619716200000|2021-04-29 17:10:00|369|366|368|367|369|368|368|366|7500
1619716500000|2021-04-29 17:15:00|369|368|370|369|370|369|369|368|14700
1619716800000|2021-04-29 17:20:00|371|368|371|370|372|371|370|368|67300
1619717100000|2021-04-29 17:25:00|370|369|371|370|372|371|370|369|8600
1619717400000|2021-04-29 17:30:00|370|369|370|368|370|369|369|368|8400
1619717700000|2021-04-29 17:35:00|369|369|370|369|371|370|369|368|9700
1619718000000|2021-04-29 17:40:00|369|368|370|369|371|370|369|368|20900
1619718300000|2021-04-29 17:45:00|371|370|369|368|371|370|369|368|15800
1619718600000|2021-04-29 17:50:00|370|369|368|367|370|369|368|367|6200
1619718900000|2021-04-29 17:55:00|369|368|368|367|369|368|368|367|7700
1619719200000|2021-04-29 18:00:00|367|366|367|365|368|367|366|365|30600
1619719500000|2021-04-29 18:05:00|368|366|368|367|368|367|367|366|18800
1619719800000|2021-04-29 18:10:00|367|366|368|367|368|367|367|366|9600
1619720100000|2021-04-29 18:15:00|367|366|368|367|368|367|367|366|9000
1619720400000|2021-04-29 18:20:00|367|366|367|366|368|367|367|366|19200
1619720700000|2021-04-29 18:25:00|366|365|365|364|366|365|365|364|48900
1619721000000|2021-04-29 18:30:00|366|365|365|364|366|365|365|364|8800
1619721300000|2021-04-29 18:35:00|366|365|366|365|366|365|365|364|5000
1619721600000|2021-04-29 18:40:00|365|364|366|365|366|365|364|363|12900
1619721900000|2021-04-29 18:45:00|367|366|367|366|367|366|367|365|12500
1619722200000|2021-04-29 18:50:00|366|365|366|365|366|365|365|364|23300
1619722500000|2021-04-29 18:55:00|367|366|368|366|368|367|366|365|14700
1619722800000|2021-04-29 19:00:00|367|367|366|364|368|367|365|364|20100
1619723100000|2021-04-29 19:05:00|367|365|367|366|367|366|366|364|3200
1619723400000|2021-04-29 19:10:00|368|367|366|365|368|367|366|365|10000
1619723700000|2021-04-29 19:15:00|367|366|367|365|367|366|366|365|5400
1619724000000|2021-04-29 19:20:00|366|366|365|364|366|366|365|364|39600
1619724300000|2021-04-29 19:25:00|366|365|364|363|366|365|364|363|45700
1619724600000|2021-04-29 19:30:00|365|364|365|364|365|364|364|364|16700
1619724900000|2021-04-29 19:35:00|366|365|365|364|366|365|365|364|17400
1619725200000|2021-04-29 19:40:00|366|365|365|364|366|365|365|364|10100
1619725500000|2021-04-29 19:45:00|366|365|366|365|367|366|365|365|6400
1619725800000|2021-04-29 19:50:00|||||||||6400
1619726100000|2021-04-29 19:55:00|367|366|367|365|367|366|366|365|74000
1619789400000|2021-04-30 13:30:00|372|371|377|375|377|375|370|369|68300
1619789700000|2021-04-30 13:35:00|376|374|379|378|380|379|373|372|136300
1619790000000|2021-04-30 13:40:00|380|379|379|377|380|379|375|374|38800
1619790300000|2021-04-30 13:45:00|378|378|379|378|380|379|377|376|48600
1619790600000|2021-04-30 13:50:00|378|377|384|383|384|383|378|377|126800
1619790900000|2021-04-30 13:55:00|383|382|384|383|387|386|382|381|80900
1619791200000|2021-04-30 14:00:00|385|384|386|385|387|386|384|384|33200
1619791500000|2021-04-30 14:05:00|385|384|386|385|387|386|383|382|66300
1619791800000|2021-04-30 14:10:00|385|384|385|384|386|385|385|384|27400
1619792100000|2021-04-30 14:15:00|386|385|388|387|389|388|385|385|48600
1619792400000|2021-04-30 14:20:00|389|388|388|387|389|388|387|386|48900
1619792700000|2021-04-30 14:25:00|387|386|386|385|388|387|386|385|10600
1619793000000|2021-04-30 14:30:00|387|386|388|387|388|387|387|386|15700
1619793300000|2021-04-30 14:35:00|389|388|388|387|389|388|387|386|17400
1619793600000|2021-04-30 14:40:00|389|388|390|389|390|389|388|387|43600
1619793900000|2021-04-30 14:45:00|389|388|390|389|390|389|389|388|36500
1619794200000|2021-04-30 14:50:00|389|388|390|389|390|389|389|388|19000
1619794500000|2021-04-30 14:55:00|389|388|388|387|390|389|388|387|40100
1619794800000|2021-04-30 15:00:00|389|388|391|390|391|390|388|387|141300
1619795100000|2021-04-30 15:05:00|390|389|390|389|391|390|390|389|25800
1619795400000|2021-04-30 15:10:00|391|390|391|390|391|390|389|388|61200
1619795700000|2021-04-30 15:15:00|392|391|392|391|392|391|392|390|22900
1619796000000|2021-04-30 15:20:00|391|390|395|394|395|394|391|390|94900
1619796300000|2021-04-30 15:25:00|394|393|397|396|397|396|394|393|131200
1619796600000|2021-04-30 15:30:00|396|395|396|395|397|396|395|394|25800
1619796900000|2021-04-30 15:35:00|397|396|397|396|398|397|396|395|48900
1619797200000|2021-04-30 15:40:00|398|397|397|396|398|397|396|395|21200
1619797500000|2021-04-30 15:45:00|398|397|397|396|398|397|396|395|18200
1619797800000|2021-04-30 15:50:00|396|395|398|397|398|397|396|395|33400
1619798100000|2021-04-30 15:55:00|397|396|396|395|398|397|396|395|9200
1619798400000|2021-04-30 16:00:00|397|396|397|396|397|396|396|395|8600
1619798700000|2021-04-30 16:05:00|398|397|398|397|398|397|397|396|53200
1619799000000|2021-04-30 16:10:00|397|396|393|392|398|397|393|392|58800
1619799300000|2021-04-30 16:15:00|394|393|397|396|397|396|394|393|37500
1619799600000|2021-04-30 16:20:00|398|397|397|396|398|397|397|396|35600
1619799900000|2021-04-30 16:25:00|398|397|397|396|398|397|397|396|43200
1619800200000|2021-04-30 16:30:00|398|397|397|396|398|397|396|395|40400
1619800500000|2021-04-30 16:35:00|398||397||398||397||14700
1619800800000|2021-04-30 16:40:00|398|397|400|399|400|399|398|397|121800
1619801100000|2021-04-30 16:45:00|399|398|399|398|400|399|399|397|33700
1619801400000|2021-04-30 16:50:00|400|399|399|398|400|399|399|398|18100
1619801700000|2021-04-30 16:55:00|400|399|398|397|400|399|398|397|67200
1619802000000|2021-04-30 17:00:00|399|398|400|399|400|399|399|398|22800
1619802300000|2021-04-30 17:05:00|399|398|399|398|399|399|399|398|27200
1619802600000|2021-04-30 17:10:00|400|399|399|398|400|399|399|398|20800
1619802900000|2021-04-30 17:15:00|398|397|399|398|399|398|398|397|28600
1619803200000|2021-04-30 17:20:00|398|397|397|396|398|397|396|395|56800
1619803500000|2021-04-30 17:25:00|396|395|398|397|398|397|396|395|55300
1619803800000|2021-04-30 17:30:00|397|396|397|396|397|397|397|396|9900
1619804100000|2021-04-30 17:35:00|398|397|398|397|399|398|397|396|40700
1619804400000|2021-04-30 17:40:00|399|398|399|398|399|398|398|397|14100
1619804700000|2021-04-30 17:45:00|398|397|398|397|398|397|397|396|14700
1619805000000|2021-04-30 17:50:00|399|398|398|397|399|398|398|396|15900
1619805300000|2021-04-30 17:55:00|397|396|399|398|400|399|397|396|98700
1619805600000|2021-04-30 18:00:00|400|399|400|399|400|399|399|398|28000
1619805900000|2021-04-30 18:05:00|399|398|400|399|400|399|399|398|10800
1619806200000|2021-04-30 18:10:00|||||||||6400
1619806500000|2021-04-30 18:15:00|||||||||9800
1619806800000|2021-04-30 18:20:00|401|400|404|402|404|403|401|400|143100
1619807100000|2021-04-30 18:25:00|403|403|403|402|405|404|403|402|65100
1619807400000|2021-04-30 18:30:00|402|401|404|403|404|403|402|401|16700
1619807700000|2021-04-30 18:35:00|405|404|404|403|405|404|403|402|32700
1619808000000|2021-04-30 18:40:00|405|404|405|403|405|404|404|403|27300
1619808300000|2021-04-30 18:45:00|404|402|401|400|404|403|401|400|23900
1619808600000|2021-04-30 18:50:00|402|401|404|402|404|403|401|400|30400
1619808900000|2021-04-30 18:55:00|403|403|403|402|404|403|402|401|27400
1619809200000|2021-04-30 19:00:00|404|403|404|403|404|403|403|402|19600
1619809500000|2021-04-30 19:05:00|403|402|403|402|404|403|403|402|39400
1619809800000|2021-04-30 19:10:00|||||||||19600
1619810100000|2021-04-30 19:15:00|404|403|404|403|404|403|404|402|17500
1619810400000|2021-04-30 19:20:00|405|404|405|404|406|405|404|403|115200
1619810700000|2021-04-30 19:25:00|406|405|405|404|406|405|405|404|18400
1619811000000|2021-04-30 19:30:00|404|403|404|403|405|404|403|402|35200
1619811300000|2021-04-30 19:35:00|405|404|405|404|405|404|404|403|13500
1619811600000|2021-04-30 19:40:00|404|403|404|403|405|404|404|403|16800
1619811900000|2021-04-30 19:45:00|405|404|406|405|406|405|404|403|33800
1619812200000|2021-04-30 19:50:00|407|406|449|447|450|448|407|406|1071700
1619812500000|2021-04-30 19:55:00|448|446|474|466|474|467|445|443|997300
1620048600000|2021-05-03 13:30:00|477|474|467|465|477|474|442|441|292100
1620048900000|2021-05-03 13:35:00|466|464|456|455|468|466|454|453|141400
1620049200000|2021-05-03 13:40:00|455|454|462|461|465|463|455|454|97400
1620049500000|2021-05-03 13:45:00|463|462|451|450|463|462|448|446|140200
1620049800000|2021-05-03 13:50:00|450|449|452|451|458|455|438|437|179800
1620050100000|2021-05-03 13:55:00|450|449|452|451|454|453|450|449|36300
1620050400000|2021-05-03 14:00:00|453|452|457|455|457|455|450|449|85900
1620050700000|2021-05-03 14:05:00|458|456|452|451|458|457|450|449|67900
1620051000000|2021-05-03 14:10:00|451|450|451|450|452|451|450|449|33200
1620051300000|2021-05-03 14:15:00|452|451|459|457|460|459|450|449|90200
1620051600000|2021-05-03 14:20:00|458|458|453|452|459|458|452|451|32900
1620051900000|2021-05-03 14:25:00|452|451|450|449|456|455|450|449|55200
1620052200000|2021-05-03 14:30:00|451|450|451|450|452|451|450|449|14600
1620052500000|2021-05-03 14:35:00|452|451|450|449|452|451|450|449|47000
1620052800000|2021-05-03 14:40:00|451|450|451|450|452|451|450|449|24400
1620053100000|2021-05-03 14:45:00|452|451|450|449|452|451|450|449|18600
1620053400000|2021-05-03 14:50:00|449|448|445|444|449|448|445|444|79400
1620053700000|2021-05-03 14:55:00|446|445|448|447|448|447|445|444|18200
1620054000000|2021-05-03 15:00:00|447|446|449|448|449|448|446|445|45200
1620054300000|2021-05-03 15:05:00|450|449|450|449|450|449|448|446|17400
1620054600000|2021-05-03 15:10:00|449|448|448|447|450|449|446|445|29400
1620054900000|2021-05-03 15:15:00|447|446|446|445|448|447|446|445|30100
1620055200000|2021-05-03 15:20:00|447|446|447|446|448|447|446|445|14000
1620055500000|2021-05-03 15:25:00|448|447|449|448|449|448|447|446|34200
1620055800000|2021-05-03 15:30:00|450|449|453|452|454|453|450|449|52100
1620056100000|2021-05-03 15:35:00|454|453|451|450|454|453|450|449|31600
1620056400000|2021-05-03 15:40:00|450|449|449|448|451|450|448|447|15700
1620056700000|2021-05-03 15:45:00|448|447|446|445|449|448|446|445|48100
1620057000000|2021-05-03 15:50:00|447|446|447|446|448|446|446|445|12800
1620057300000|2021-05-03 15:55:00|448|447|448|447|449|448|447|446|16700
1620057600000|2021-05-03 16:00:00|447|446|449|448|449|448|447|446|10200
1620057900000|2021-05-03 16:05:00|448|447|447|446|448|447|447|446|10800
1620058200000|2021-05-03 16:10:00|448|447|447|445|448|447|446|445|10400
1620058500000|2021-05-03 16:15:00|446|446|449|448|449|448|446|445|21400
1620058800000|2021-05-03 16:20:00|448|447|447|446|448|447|446|445|9600
1620059100000|2021-05-03 16:25:00|446|445|447|446|447|446|446|445|11500
1620059400000|2021-05-03 16:30:00|446|445|447|446|447|446|446|445|12200
1620059700000|2021-05-03 16:35:00|448|447|447|446|448|447|446|445|13700
1620060000000|2021-05-03 16:40:00|448|447|448|447|449|448|447|446|41800
1620060300000|2021-05-03 16:45:00|449|448|448|447|449|448|448|447|9400
1620060600000|2021-05-03 16:50:00|447|446|449|448|449|448|447|446|21000
1620060900000|2021-05-03 16:55:00|448|447|448|447|448|447|448|447|18200
1620061200000|2021-05-03 17:00:00|449|448|449|448|450|449|448|447|16700
1620061500000|2021-05-03 17:05:00|450|449|449|448|450|449|449|448|17200
1620061800000|2021-05-03 17:10:00|448|447|453|452|453|452|448|447|29900
1620062100000|2021-05-03 17:15:00|454|453|455|454|456|455|453|452|62100
1620062400000|2021-05-03 17:20:00|456|455|457|456|457|456|456|455|18800
1620062700000|2021-05-03 17:25:00|456|455|456|455|457|456|456|454|17100
1620063000000|2021-05-03 17:30:00|457|456|456|455|457|456|456|455|7800
1620063300000|2021-05-03 17:35:00|455|454|453|452|455|454|452|451|23100
1620063600000|2021-05-03 17:40:00|454|453|458|457|459|458|454|452|17300
1620063900000|2021-05-03 17:45:00|459|458|460|459|460|459|458|456|32800
1620064200000|2021-05-03 17:50:00|459|458|459|458|459|458|458|457|13200
1620064500000|2021-05-03 17:55:00|460|459|465|463|467|466|459|458|108800
1620064800000|2021-05-03 18:00:00|466|464|469|467|469|468|466|464|45700
1620065100000|2021-05-03 18:05:00|468|468|472|471|473|472|468|467|77500
1620065400000|2021-05-03 18:10:00|473|472|474|473|475|473|471|470|125200
1620065700000|2021-05-03 18:15:00|473|472|474|473|475|474|473|472|45900
1620066000000|2021-05-03 18:20:00|473|472|471|470|474|473|470|469|120100
1620066300000|2021-05-03 18:25:00|470|469|464|463|470|469|464|462|35800
1620066600000|2021-05-03 18:30:00|465|464|470|469|470|469|465|464|35700
1620066900000|2021-05-03 18:35:00|||||||||19400
1620067200000|2021-05-03 18:40:00|469|468|466|465|469|468|466|465|35400
1620067500000|2021-05-03 18:45:00|465|464|464|463|465|464|464|463|17000
1620067800000|2021-05-03 18:50:00|465|464|466|465|468|466|464|463|37400
1620068100000|2021-05-03 18:55:00|467|464|461|460|467|464|459|458|45000
1620068400000|2021-05-03 19:00:00|460|459|458|457|466|464|455|454|63800
1620068700000|2021-05-03 19:05:00|459|458|459|458|460|459|458|457|22300
1620069000000|2021-05-03 19:10:00|458|457|455|454|459|458|455|453|21000
1620069300000|2021-05-03 19:15:00|456|455|461|460|462|461|455|454|23300
1620069600000|2021-05-03 19:20:00|460|459|461|459|462|461|459|458|24700
1620069900000|2021-05-03 19:25:00|460|460|460|459|464|463|460|459|27200
1620070200000|2021-05-03 19:30:00|459|458|461|460|463|462|459|458|24900
1620070500000|2021-05-03 19:35:00|460|459|456|455|462|461|453|452|75100
1620070800000|2021-05-03 19:40:00|455|454|456|455|459|457|455|453|51300
1620071100000|2021-05-03 19:45:00|457|456|456|455|458|457|455|454|45300
1620071400000|2021-05-03 19:50:00|455|454|456|455|456|455|455|454|65100
1620071700000|2021-05-03 19:55:00|455|454|459|455|459|455|455|454|72000
1620135000000|2021-05-04 13:30:00|439|437|446|444|449|448|431|430|156400
1620135300000|2021-05-04 13:35:00|445|443|441|440|448|447|441|440|63100
1620135600000|2021-05-04 13:40:00|440|439|435|434|441|439|434|433|115300
1620135900000|2021-05-04 13:45:00|436|433|429|428|436|435|429|428|69300
1620136200000|2021-05-04 13:50:00|428|427|434|433|434|433|427|426|84100
1620136500000|2021-05-04 13:55:00|435|434|435|434|438|437|431|430|97800
1620136800000|2021-05-04 14:00:00|434|433|425|424|434|434|425|424|126300
1620137100000|2021-05-04 14:05:00|424|423|425|424|427|426|421|420|93000
1620137400000|2021-05-04 14:10:00|424|423|428|427|428|427|423|422|59700
1620137700000|2021-05-04 14:15:00|427|426|424|422|428|427|423|422|76700
1620138000000|2021-05-04 14:20:00|423|423|427|426|428|427|423|422|36700
1620138300000|2021-05-04 14:25:00|428|427|431|430|434|433|427|426|50300
1620138600000|2021-05-04 14:30:00|432|431|428|427|432|431|428|427|25300
1620138900000|2021-05-04 14:35:00|429|428|427|426|430|429|426|425|32200
1620139200000|2021-05-04 14:40:00|428|427|428|427|430|429|427|426|14000
1620139500000|2021-05-04 14:45:00|429|428|428|427|430|429|427|426|12800
1620139800000|2021-05-04 14:50:00|427|426|430|429|430|429|426|425|17600
1620140100000|2021-05-04 14:55:00|429|428|428|427|430|428|427|426|41400
1620140400000|2021-05-04 15:00:00|427|426|427|426|429|428|427|426|6900
1620140700000|2021-05-04 15:05:00|426|425|428|427|429|428|426|425|24400
1620141000000|2021-05-04 15:10:00|427|426|416|415|427|426|416|415|80400
1620141300000|2021-05-04 15:15:00|415|414|414|413|417|415|412|411|60500
1620141600000|2021-05-04 15:20:00|413|412|412|411|415|414|412|410|54100
1620141900000|2021-05-04 15:25:00|413|412|418|417|422|421|412|411|75900
1620142200000|2021-05-04 15:30:00|419|418|418|417|419|418|418|416|26700
1620142500000|2021-05-04 15:35:00|417|416|414|413|420|419|414|413|52200
1620142800000|2021-05-04 15:40:00|413|412|414|413|414|413|413|412|10000
1620143100000|2021-05-04 15:45:00|415|414|416|415|418|417|414|414|17600
1620143400000|2021-05-04 15:50:00|417|416|413|412|419|418|413|412|39700
1620143700000|2021-05-04 15:55:00|414|413|416|415|417|415|412|411|49500
1620144000000|2021-05-04 16:00:00|415|414|415|414|417|416|415|414|9400
1620144300000|2021-05-04 16:05:00|416|413|416|415|417|416|414|413|10800
1620144600000|2021-05-04 16:10:00|417|416|418|417|419|417|416|415|9200
1620144900000|2021-05-04 16:15:00|417|416|416|415|417|416|416|415|13600
1620145200000|2021-05-04 16:20:00|417|416|415|414|417|416|414|413|11600
1620145500000|2021-05-04 16:25:00|416|415|419|418|419|418|416|415|18600
1620145800000|2021-05-04 16:30:00|418|417|416|415|418|417|416|415|16700
1620146100000|2021-05-04 16:35:00|417|416|417|416|417|416|416|415|7100
1620146400000|2021-05-04 16:40:00|418|417|416|415|418|417|416|415|20200
1620146700000|2021-05-04 16:45:00|417|416|412|411|418|417|412|411|54600
1620147000000|2021-05-04 16:50:00|413|412|414|412|415|414|413|411|26400
1620147300000|2021-05-04 16:55:00|415|413|416|415|417|415|414|413|8900
1620147600000|2021-05-04 17:00:00|417|416|419|418|419|418|416|415|10700
1620147900000|2021-05-04 17:05:00|420|417|419|418|420|419|418|417|19700
1620148200000|2021-05-04 17:10:00|418|417|418|417|419|418|417|416|16200
1620148500000|2021-05-04 17:15:00|419|418|418|417|421|420|417|416|21300
1620148800000|2021-05-04 17:20:00|417|416|416|415|418|417|416|415|8500
1620149100000|2021-05-04 17:25:00|417|416|420|419|421|420|417|416|17400
1620149400000|2021-05-04 17:30:00|419|418|422|421|422|421|419|418|8700
1620149700000|2021-05-04 17:35:00|423|422|422|421|424|422|421|420|19000
1620150000000|2021-05-04 17:40:00|423|422|422|421|424|422|421|420|9100
1620150300000|2021-05-04 17:45:00|423|422|425|424|425|424|423|422|13900
1620150600000|2021-05-04 17:50:00|426|425|429|428|429|428|426|425|43900
1620150900000|2021-05-04 17:55:00|430|429|431|430|431|430|429|428|18800
1620151200000|2021-05-04 18:00:00|430|429|428|427|430|429|425|424|24500
1620151500000|2021-05-04 18:05:00|429|428|431|430|431|430|427|426|22300
1620151800000|2021-05-04 18:10:00|430|429|430|429|431|430|428|427|11600
1620152100000|2021-05-04 18:15:00|429|428|429|428|430|429|428|427|6500
1620152400000|2021-05-04 18:20:00|428|427|428|427|429|428|427|426|15200
1620152700000|2021-05-04 18:25:00|427|426|429|428|429|428|427|426|14800
1620153000000|2021-05-04 18:30:00|428|427|428|427|429|428|428|427|18300
1620153300000|2021-05-04 18:35:00|427|426|426|425|427|426|425|424|23600
1620153600000|2021-05-04 18:40:00|427|426|425|424|427|426|424|423|47300
1620153900000|2021-05-04 18:45:00|426|425|422|421|426|425|422|421|24400
1620154200000|2021-05-04 18:50:00|421|420|425|424|426|425|421|420|23000
1620154500000|2021-05-04 18:55:00|426|425|425|424|426|425|425|424|6400
1620154800000|2021-05-04 19:00:00|424|423|427|426|427|426|424|423|24100
1620155100000|2021-05-04 19:05:00|426|425|426|425|427|426|426|425|11300
1620155400000|2021-05-04 19:10:00|425|424|426|425|426|425|425|424|15600
1620155700000|2021-05-04 19:15:00|425|424|425|424|426|425|425|424|5600
1620156000000|2021-05-04 19:20:00|426|425|426|425|426|425|425|424|14100
1620156300000|2021-05-04 19:25:00|427|424|426|425|427|426|426|424|5400
1620156600000|2021-05-04 19:30:00|427|426|426|425|427|426|426|425|7300
1620156900000|2021-05-04 19:35:00|427|426|426|425|427|426|425|424|17200
1620157200000|2021-05-04 19:40:00|425|424|421|420|426|424|419|417|72200
1620157500000|2021-05-04 19:45:00|422|421|420|419|422|421|418|417|47100
1620157800000|2021-05-04 19:50:00|421|420|421|420|422|421|420|419|21400
1620158100000|2021-05-04 19:55:00|422|421|421|419|422|421|421|419|43100
1620221400000|2021-05-05 13:30:00|429|424|427|426|433|431|424|421|65700
1620221700000|2021-05-05 13:35:00|428|425|426|425|428|427|422|420|48200
1620222000000|2021-05-05 13:40:00|425|424|429|428|430|428|418|417|83900
1620222300000|2021-05-05 13:45:00|430|429|435|433|435|434|430|428|52000
1620222600000|2021-05-05 13:50:00|434|434|427|426|435|434|424|423|64800
1620222900000|2021-05-05 13:55:00|428|427|426|425|432|431|425|424|41100
1620223200000|2021-05-05 14:00:00|425|424|421|420|426|425|420|419|74600
1620223500000|2021-05-05 14:05:00|422|421|422|421|423|422|420|419|22900
1620223800000|2021-05-05 14:10:00|423|420|423|422|424|423|423|420|11000
1620224100000|2021-05-05 14:15:00|424|423|425|424|425|424|422|421|14600
1620224400000|2021-05-05 14:20:00|426|425|425|424|427|426|423|422|57900
1620224700000|2021-05-05 14:25:00|426|425|426|425|426|425|425|424|3500
1620225000000|2021-05-05 14:30:00|427|426|427|426|428|427|426|425|16300
1620225300000|2021-05-05 14:35:00|428|427|428|427|428|427|426|425|34200
1620225600000|2021-05-05 14:40:00|427|426|431|430|432|431|427|426|69500
1620225900000|2021-05-05 14:45:00|432|429|435|434|436|435|432|429|54300
1620226200000|2021-05-05 14:50:00|436|435|442|441|442|441|436|435|49100
1620226500000|2021-05-05 14:55:00|441|440|440|438|442|441|437|435|46800
1620226800000|2021-05-05 15:00:00|439|439|445|444|446|445|439|438|105400
1620227100000|2021-05-05 15:05:00|444|443|444|443|447|446|443|442|23800
1620227400000|2021-05-05 15:10:00|445|444|440|438|445|444|439|438|41400
1620227700000|2021-05-05 15:15:00|441|439|450|448|450|449|441|438|42400
1620228000000|2021-05-05 15:20:00|449|449|447|446|450|449|447|445|23000
1620228300000|2021-05-05 15:25:00|448|447|448|447|449|447|444|442|38200
1620228600000|2021-05-05 15:30:00|447|446|449|448|449|448|445|444|24900
1620228900000|2021-05-05 15:35:00|450|449|450|448|450|449|447|446|63900
1620229200000|2021-05-05 15:40:00|449|449|448|447|450|449|446|445|15700
1620229500000|2021-05-05 15:45:00|449|448|446|445|449|448|445|444|16600
1620229800000|2021-05-05 15:50:00|445|444|449|448|450|449|444|443|37000
1620230100000|2021-05-05 15:55:00|448|447|449|448|449|448|448|447|17300
1620230400000|2021-05-05 16:00:00|450|449|452|451|452|451|449|448|58400
1620230700000|2021-05-05 16:05:00|453|452|452|451|454|452|451|450|44000
1620231000000|2021-05-05 16:10:00|451|450|451|450|453|451|450|448|19300
1620231300000|2021-05-05 16:15:00|452|451|447|446|452|451|446|445|19600
1620231600000|2021-05-05 16:20:00|448|447|444|443|448|447|442|441|31000
1620231900000|2021-05-05 16:25:00|443|442|443|442|444|443|441|440|13500
1620232200000|2021-05-05 16:30:00|442|441|441|440|443|442|439|438|49500
1620232500000|2021-05-05 16:35:00|440|439|441|440|442|441|440|439|11400
1620232800000|2021-05-05 16:40:00|440|439|435|434|441|440|432|431|50800
1620233100000|2021-05-05 16:45:00|436|435|437|436|437|436|435|434|12900
1620233400000|2021-05-05 16:50:00|436|435|435|434|437|436|434|433|20500
1620233700000|2021-05-05 16:55:00|436|435|433|432|438|437|432|431|24000
1620234000000|2021-05-05 17:00:00|434|433|435|434|436|435|433|432|12900
1620234300000|2021-05-05 17:05:00|436|435|437|436|438|436|434|433|42100
1620234600000|2021-05-05 17:10:00|438|437|437|436|438|437|437|436|5500
1620234900000|2021-05-05 17:15:00|438|435|438|437|439|438|434|433|25400
1620235200000|2021-05-05 17:20:00|439|438|439|438|441|440|438|437|18300
1620235500000|2021-05-05 17:25:00|438|437|440|439|440|439|438|437|31800
1620235800000|2021-05-05 17:30:00|439|438|439|438|440|439|439|438|2400
1620236100000|2021-05-05 17:35:00|438|437|436|435|438|437|436|435|21000
1620236400000|2021-05-05 17:40:00|437|434|435|434|437|434|433|432|13700
1620236700000|2021-05-05 17:45:00|434|433|436|435|436|435|433|431|14000
1620237000000|2021-05-05 17:50:00|435|434|435|434|436|434|435|434|6300
1620237300000|2021-05-05 17:55:00|434|433|435|434|435|434|433|432|6900
1620237600000|2021-05-05 18:00:00|434|433|433|432|434|433|432|431|21000
1620237900000|2021-05-05 18:05:00|432|431|434|433|434|433|432|431|16900
1620238200000|2021-05-05 18:10:00|435|434|435|434|436|435|434|433|9000
1620238500000|2021-05-05 18:15:00|436|435|435|434|436|435|434|433|4200
1620238800000|2021-05-05 18:20:00|436|435|437|436|438|437|436|435|7000
1620239100000|2021-05-05 18:25:00|438|437|436|435|438|437|436|435|3500
1620239400000|2021-05-05 18:30:00|435|434|434|433|435|434|434|433|16700
1620239700000|2021-05-05 18:35:00|433|432|434|433|434|433|433|432|4700
1620240000000|2021-05-05 18:40:00|433|432|433|432|434|433|433|432|3500
1620240300000|2021-05-05 18:45:00|432|431|431|430|433|432|430|429|49700
1620240600000|2021-05-05 18:50:00|430|429|429|428|430|429|428|427|22600
1620240900000|2021-05-05 18:55:00|430|429|433|431|433|432|430|429|9600
1620241200000|2021-05-05 19:00:00|432|432|431|430|433|432|429|428|39400
1620241500000|2021-05-05 19:05:00|432|431|430|429|432|431|429|428|7700
1620241800000|2021-05-05 19:10:00|429|428|429|428|430|429|428|427|15100
1620242100000|2021-05-05 19:15:00|430|429|430|429|430|429|429|428|15000
1620242400000|2021-05-05 19:20:00|429|428|428|427|429|428|427|426|51500
1620242700000|2021-05-05 19:25:00|427|426|426|425|428|427|425|424|44000
1620243000000|2021-05-05 19:30:00|427|426|428|427|429|428|426|425|20300
1620243300000|2021-05-05 19:35:00|429|428|432|431|432|431|429|428|26600
1620243600000|2021-05-05 19:40:00|431|430|430|429|432|431|429|428|22100
1620243900000|2021-05-05 19:45:00|429|428|429|428|430|429|428|427|12900
1620244200000|2021-05-05 19:50:00|428|427|423|422|429|428|419|418|96200
1620244500000|2021-05-05 19:55:00|422|421|410|409|422|421|408|406|157700
1620307800000|2021-05-06 13:30:00|419|416|411|410|424|421|411|410|118500
1620308100000|2021-05-06 13:35:00|412|411|419|416|420|418|412|410|39800
1620308400000|2021-05-06 13:40:00|420|417|423|421|423|422|418|417|54000
1620308700000|2021-05-06 13:45:00|422|420|422|420|426|424|421|419|17400
1620309000000|2021-05-06 13:50:00|421|421|422|421|425|424|420|418|33800
1620309300000|2021-05-06 13:55:00|421|420|412|410|421|420|412|410|51100
1620309600000|2021-05-06 14:00:00|413|411|411|408|414|412|407|406|97900
1620309900000|2021-05-06 14:05:00|410|410|404|403|411|410|404|403|30800
1620310200000|2021-05-06 14:10:00|405|404|398|397|406|404|397|395|146300
1620310500000|2021-05-06 14:15:00|399|396|395|393|400|398|391|390|147500
1620310800000|2021-05-06 14:20:00|394|392|395|393|395|394|392|391|36000
1620311100000|2021-05-06 14:25:00|396|392|399|397|399|397|396|392|33200
1620311400000|2021-05-06 14:30:00|398|396|402|400|402|400|398|396|29800
1620311700000|2021-05-06 14:35:00|403|401|397|395|404|402|395|393|75500
1620312000000|2021-05-06 14:40:00|396|394|396|394|397|395|394|393|18800
1620312300000|2021-05-06 14:45:00|395|395|395|393|397|396|394|392|33700
1620312600000|2021-05-06 14:50:00|394|394|397|394|397|396|394|393|24500
1620312900000|2021-05-06 14:55:00|396|395|395|394|397|396|395|393|18600
1620313200000|2021-05-06 15:00:00|396|395|396|394|397|396|394|393|30000
1620313500000|2021-05-06 15:05:00|395|395|390|389|397|395|389|388|85600
1620313800000|2021-05-06 15:10:00|389|388|392|390|392|391|389|388|26400
1620314100000|2021-05-06 15:15:00|391|391|393|392|393|392|391|390|11700
1620314400000|2021-05-06 15:20:00|392|391|392|390|394|393|391|390|23600
1620314700000|2021-05-06 15:25:00|391|391|388|386|392|391|387|386|87500
1620315000000|2021-05-06 15:30:00|387|387|389|388|390|389|387|386|39500
1620315300000|2021-05-06 15:35:00|390|389|388|386|390|389|387|386|48600
1620315600000|2021-05-06 15:40:00|387|387|388|386|388|387|387|386|76300
1620315900000|2021-05-06 15:45:00|389|387|389|388|389|388|389|387|50400
1620316200000|2021-05-06 15:50:00|388|387|384|383|389|387|382|380|221100
1620316500000|2021-05-06 15:55:00|385|384|388|387|388|387|384|383|49100
1620316800000|2021-05-06 16:00:00|389|386|390|389|390|389|388|386|19300
1620317100000|2021-05-06 16:05:00|389|388|389|387|390|388|388|387|21600
1620317400000|2021-05-06 16:10:00|388|388|391|390|391|390|388|387|25700
1620317700000|2021-05-06 16:15:00|390|389|388|387|391|390|387|386|37200
1620318000000|2021-05-06 16:20:00|389|386|391|390|391|390|389|386|12400
1620318300000|2021-05-06 16:25:00|392|389|393|392|393|392|391|389|9900
1620318600000|2021-05-06 16:30:00|392|391|395|393|395|394|392|391|47200
1620318900000|2021-05-06 16:35:00|394|392|394|393|395|393|393|392|7300
1620319200000|2021-05-06 16:40:00|395|394|395|393|396|395|394|393|13300
1620319500000|2021-05-06 16:45:00|394|394|392|391|394|394|392|390|20300
1620319800000|2021-05-06 16:50:00|393|392|388|387|393|392|386|385|114900
1620320100000|2021-05-06 16:55:00|389|388|388|386|390|389|388|386|16800
1620320400000|2021-05-06 17:00:00|387|387|389|388|390|388|387|387|5200
1620320700000|2021-05-06 17:05:00|390|389|390|389|390|389|389|387|43400
1620321000000|2021-05-06 17:10:00||388||389||389||388|10900
1620321300000|2021-05-06 17:15:00|389|388|391|389|391|390|389|388|32000
1620321600000|2021-05-06 17:20:00|390|390|390|388|391|390|389|388|28000
1620321900000|2021-05-06 17:25:00|389|389|389|388|390|389|389|388|10100
1620322200000|2021-05-06 17:30:00|390|389|390|389|390|389|389|388|10300
1620322500000|2021-05-06 17:35:00|391|390|389|387|391|390|388|387|32200
1620322800000|2021-05-06 17:40:00|388|388|391|390|391|390|388|387|12600
1620323100000|2021-05-06 17:45:00|390|389|389|387|390|390|389|387|6000
1620323400000|2021-05-06 17:50:00|388|388|389|387|389|388|388|387|3100
1620323700000|2021-05-06 17:55:00|388|386|387|385|388|387|386|385|25800
1620324000000|2021-05-06 18:00:00|386|386|387|385|388|387|386|385|8300
1620324300000|2021-05-06 18:05:00|386|386|387|386|387|386|386|385|6600
1620324600000|2021-05-06 18:10:00|388|387|387|385|388|387|386|385|16700
1620324900000|2021-05-06 18:15:00|386|386|387|386|387|386|386|385|8900
1620325200000|2021-05-06 18:20:00|386|385|382|381|387|385|382|381|52300
1620325500000|2021-05-06 18:25:00|383|382|382|380|384|383|381|380|54100
1620325800000|2021-05-06 18:30:00|383|381|382|381|383|382|381|380|11300
1620326100000|2021-05-06 18:35:00|381|380|375|374|382|381|375|374|138100
1620326400000|2021-05-06 18:40:00|374|373|374|373|377|375|374|372|36200
1620326700000|2021-05-06 18:45:00|375|374|377|375|378|377|375|373|28600
1620327000000|2021-05-06 18:50:00|376|376|376|375|378|377|375|374|11400
1620327300000|2021-05-06 18:55:00|||||||||3100
1620327600000|2021-05-06 19:00:00|377|376|377|376|377|376|376|374|42500
1620327900000|2021-05-06 19:05:00|376|375|376|375|377|376|376|375|25000
1620328200000|2021-05-06 19:10:00|377|376|376|375|377|376|374|373|46700
1620328500000|2021-05-06 19:15:00|375|374|377|375|377|376|375|374|25400
1620328800000|2021-05-06 19:20:00|376|376|375|373|377|376|374|373|33200
1620329100000|2021-05-06 19:25:00|374|374|373|372|375|374|373|372|81300
1620329400000|2021-05-06 19:30:00|374|373|374|373|374|373|373|372|68200
1620329700000|2021-05-06 19:35:00|375|374|377|376|378|377|375|374|198700
1620330000000|2021-05-06 19:40:00|378|377|376|375|378|377|376|375|22600
1620330300000|2021-05-06 19:45:00|377|376|378|377|379|378|377|376|60600
1620330600000|2021-05-06 19:50:00|379|378|378|377|379|378|377|376|36300
1620330900000|2021-05-06 19:55:00|379|378|382|380|382|380|379|378|52800
1620394200000|2021-05-07 13:30:00|390|390|389|388|390|390|383|382|99200
1620394500000|2021-05-07 13:35:00|390|389|392|391|393|392|389|387|76700
1620394800000|2021-05-07 13:40:00|393|392|394|393|395|394|390|388|67300
1620395100000|2021-05-07 13:45:00|395|394|392|391|395|394|391|390|68600
1620395400000|2021-05-07 13:50:00|391|390|393|392|395|394|388|387|33200
1620395700000|2021-05-07 13:55:00|392|391|389|388|392|391|387|386|41600
1620396000000|2021-05-07 14:00:00|390|389|390|389|391|390|389|388|26700
1620396300000|2021-05-07 14:05:00|391|390|391|390|392|391|390|389|29700
1620396600000|2021-05-07 14:10:00|392|391|393|392|394|393|391|391|24800
1620396900000|2021-05-07 14:15:00|394|393|392|391|394|393|391|390|27500
1620397200000|2021-05-07 14:20:00|391|390|392|390|393|392|390|389|57000
1620397500000|2021-05-07 14:25:00|391|391|390|389|393|392|389|388|31000
1620397800000|2021-05-07 14:30:00|389|388|390|389|391|390|389|388|19000
1620398100000|2021-05-07 14:35:00|389|388|389|388|391|390|389|388|23700
1620398400000|2021-05-07 14:40:00|390|389|391|390|392|391|390|388|15700
1620398700000|2021-05-07 14:45:00|392|391|393|392|393|392|391|390|18900
1620399000000|2021-05-07 14:50:00|394|393|393|391|394|393|392|391|14500
1620399300000|2021-05-07 14:55:00|392|392|398|397|399|397|392|391|95400
1620399600000|2021-05-07 15:00:00|397|396|395|394|398|397|392|390|62800
1620399900000|2021-05-07 15:05:00|396|393|392|390|396|393|392|390|21500
1620400200000|2021-05-07 15:10:00|393|391|395|394|395|394|393|391|11600
1620400500000|2021-05-07 15:15:00|394|393|392|391|395|394|392|391|45200
1620400800000|2021-05-07 15:20:00|393|392|393|392|393|392|392|391|6300
1620401100000|2021-05-07 15:25:00|392|391|393|392|393|392|392|391|11200
1620401400000|2021-05-07 15:30:00|||||||||10300
1620401700000|2021-05-07 15:35:00|392|391|392|391|392|391|391|390|29200
1620402000000|2021-05-07 15:40:00|393|392|392|391|393|392|392|390|14000
1620402300000|2021-05-07 15:45:00|393|392|393|392|393|392|392|391|19000
1620402600000|2021-05-07 15:50:00|||||||||2200
1620402900000|2021-05-07 15:55:00|||||||||4300
1620403200000|2021-05-07 16:00:00|394|393|394|393|395|394|394|393|22900
1620403500000|2021-05-07 16:05:00|395|394|395|394|395|394|395|394|2300
1620403800000|2021-05-07 16:10:00|394|393|396|395|396|395|393|392|24700
1620404100000|2021-05-07 16:15:00|397|396|399|398|399|398|397|396|42300
1620404400000|2021-05-07 16:20:00|398|397|397|396|399|398|397|396|21500
1620404700000|2021-05-07 16:25:00|398|397|397|396|399|398|397|396|14400
1620405000000|2021-05-07 16:30:00|396|395|397|396|398|397|396|395|11100
1620405300000|2021-05-07 16:35:00|396|395|396|395|396|395|395|394|13200
1620405600000|2021-05-07 16:40:00|397|394|394|393|397|395|393|392|17900
1620405900000|2021-05-07 16:45:00|395|394|396|395|396|395|394|393|20700
1620406200000|2021-05-07 16:50:00|397|396|397|396|397|396|397|396|7500
1620406500000|2021-05-07 16:55:00|398|397|399|397|399|398|398|397|18800
1620406800000|2021-05-07 17:00:00|398|398|401|400|402|401|398|397|71500
1620407100000|2021-05-07 17:05:00|402|401|401|400|402|401|400|399|24100
1620407400000|2021-05-07 17:10:00|402|401|404|403|404|403|401|400|28700
1620407700000|2021-05-07 17:15:00|403|402|402|401|404|403|402|401|25700
1620408000000|2021-05-07 17:20:00|401|400|403|402|403|402|399|398|33100
1620408300000|2021-05-07 17:25:00|402|401|400|399|403|401|400|399|21400
1620408600000|2021-05-07 17:30:00|399|398|401|400|401|400|399|398|7500
1620408900000|2021-05-07 17:35:00|402|401|401|400|402|401|400|399|19100
1620409200000|2021-05-07 17:40:00|400|399|399|398|400|399|398|397|71300
1620409500000|2021-05-07 17:45:00|400|399|399|398|400|399|398|397|18600
1620409800000|2021-05-07 17:50:00|400|399|399|398|400|399|399|398|5300
1620410100000|2021-05-07 17:55:00|398|397|398|397|399|398|398|397|6300
1620410400000|2021-05-07 18:00:00|397|396|395|394|397|396|394|393|38400
1620410700000|2021-05-07 18:05:00|394|393|394|393|394|393|393|392|19100
1620411000000|2021-05-07 18:10:00|393|392|395|394|395|394|393|392|28600
1620411300000|2021-05-07 18:15:00|394|393|395|394|395|394|394|393|8500
1620411600000|2021-05-07 18:20:00|394|393|394|393|394|393|393|392|20700
1620411900000|2021-05-07 18:25:00|395|394|395|394|395|394|394|393|18900
1620412200000|2021-05-07 18:30:00|394|393|393|392|394|393|392|391|23700
1620412500000|2021-05-07 18:35:00|392|391|392|391|393|392|392|391|32000
1620412800000|2021-05-07 18:40:00|393|392|393|392|393|392|393|392|9500
1620413100000|2021-05-07 18:45:00|394|393|394|393|394|393|393|392|3200
1620413400000|2021-05-07 18:50:00|393|392|393|392|394|393|393|392|10400
1620413700000|2021-05-07 18:55:00|394|393|394|393|394|393|394|393|7600
1620414000000|2021-05-07 19:00:00|||||||||6200
1620414300000|2021-05-07 19:05:00|||||||||1600
1620414600000|2021-05-07 19:10:00|||||||||3800
1620414900000|2021-05-07 19:15:00|393|392|393|392|393|392|392|391|25200
1620415200000|2021-05-07 19:20:00|394|393|394|393|394|393|393|392|15500
1620415500000|2021-05-07 19:25:00|||||||||8100
1620415800000|2021-05-07 19:30:00|395|394|396|395|396|395|394|393|26300
1620416100000|2021-05-07 19:35:00|397|396|397|396|397|396|396|395|14900
1620416400000|2021-05-07 19:40:00|396|395|396|395|397|396|396|395|21300
1620416700000|2021-05-07 19:45:00|395|394|397|396|397|396|395|394|18400
1620417000000|2021-05-07 19:50:00|396|395|397|396|397|396|396|395|26600
1620417300000|2021-05-07 19:55:00|396|395|397|394|397|395|395|394|55200
1620653400000|2021-05-10 13:30:00|410|408|400|399|410|408|399|398|121300
1620653700000|2021-05-10 13:35:00|401|400|399|398|401|400|396|395|79500
1620654000000|2021-05-10 13:40:00|400|399|400|399|400|399|398|397|70000
1620654300000|2021-05-10 13:45:00|399|398|400|399|400|399|398|397|58400
1620654600000|2021-05-10 13:50:00|399|398|397|396|400|399|397|396|47200
1620654900000|2021-05-10 13:55:00|396|395|398|397|398|397|393|392|152600
1620655200000|2021-05-10 14:00:00|397|396|386|384|397|396|385|384|156700
1620655500000|2021-05-10 14:05:00|385|383|388|387|389|388|383|382|104500
1620655800000|2021-05-10 14:10:00|387|386|393|392|393|392|387|386|20500
1620656100000|2021-05-10 14:15:00|394|393|396|395|398|396|392|391|22700
1620656400000|2021-05-10 14:20:00|395|394|393|392|396|395|393|391|26600
1620656700000|2021-05-10 14:25:00|394|393|392|391|394|393|391|390|9900
1620657000000|2021-05-10 14:30:00|391|390|388|387|391|391|387|386|77300
1620657300000|2021-05-10 14:35:00|389|388|388|386|392|391|386|385|49200
1620657600000|2021-05-10 14:40:00|387|387|386|385|389|387|383|382|81100
1620657900000|2021-05-10 14:45:00|385|384|383|382|385|385|383|382|32700
1620658200000|2021-05-10 14:50:00|384|383|386|385|387|386|384|382|38100
1620658500000|2021-05-10 14:55:00|387|386|386|385|388|387|386|384|32800
1620658800000|2021-05-10 15:00:00|387|386|387|386|389|387|385|384|16000
1620659100000|2021-05-10 15:05:00|388|387|387|386|388|387|386|385|11800
1620659400000|2021-05-10 15:10:00|386|385|384|383|387|386|384|383|16500
1620659700000|2021-05-10 15:15:00|385|384|386|385|386|385|385|384|10800
1620660000000|2021-05-10 15:20:00|387|386|388|387|389|387|387|386|27300
1620660300000|2021-05-10 15:25:00|389|388|387|386|389|388|387|386|12200
1620660600000|2021-05-10 15:30:00|386|385|386|385|387|386|386|385|13200
1620660900000|2021-05-10 15:35:00|387|386|387|386|389|388|387|386|8800
1620661200000|2021-05-10 15:40:00|388|387|388|387|388|387|387|387|7000
1620661500000|2021-05-10 15:45:00|387|386|389|388|389|388|387|386|5200
1620661800000|2021-05-10 15:50:00|388|387|389|388|389|388|388|387|25200
1620662100000|2021-05-10 15:55:00|390|389|394|393|394|393|390|389|79900
1620662400000|2021-05-10 16:00:00|395|394|395|394|396|394|394|393|12300
1620662700000|2021-05-10 16:05:00|396|395|395|394|396|395|395|394|12400
1620663000000|2021-05-10 16:10:00|396|395|394|393|396|395|394|393|18900
1620663300000|2021-05-10 16:15:00|395|394|394|393|396|395|394|393|20400
1620663600000|2021-05-10 16:20:00|395|392|395|394|395|394|393|392|10800
1620663900000|2021-05-10 16:25:00|394|393|393|392|394|393|392|391|9500
1620664200000|2021-05-10 16:30:00|392|391|393|392|393|392|392|391|3800
1620664500000|2021-05-10 16:35:00|394|393|393|392|394|393|393|392|7100
1620664800000|2021-05-10 16:40:00|392|391|393|392|393|392|392|391|12800
1620665100000|2021-05-10 16:45:00|392|391|392|391|392|391|392|391|7800
1620665400000|2021-05-10 16:50:00|393|392|393|392|393|392|392|391|5400
1620665700000|2021-05-10 16:55:00|392|391|391|390|393|392|391|390|7500
1620666000000|2021-05-10 17:00:00|390|389|388|386|392|391|387|386|42100
1620666300000|2021-05-10 17:05:00|387|387|388|387|390|388|387|386|14900
1620666600000|2021-05-10 17:10:00|389|388|387|386|389|388|387|386|28700
1620666900000|2021-05-10 17:15:00|386|385|387|386|388|387|386|385|13400
1620667200000|2021-05-10 17:20:00|388|387|389|388|389|388|387|386|6600
1620667500000|2021-05-10 17:25:00|388|387|388|387|390|389|388|387|4300
1620667800000|2021-05-10 17:30:00|387|386|388|387|389|388|387|386|8000
1620668100000|2021-05-10 17:35:00|389|388|387|386|389|388|387|386|10500
1620668400000|2021-05-10 17:40:00|386|385|386|385|387|386|386|385|8500
1620668700000|2021-05-10 17:45:00|387|386|384|383|387|386|384|383|37800
1620669000000|2021-05-10 17:50:00|385|384|385|384|386|385|384|383|23400
1620669300000|2021-05-10 17:55:00|384|383|384|383|385|384|384|383|10000
1620669600000|2021-05-10 18:00:00|383|382|382|381|383|382|382|381|25000
1620669900000|2021-05-10 18:05:00|383|382|383|382|383|382|382|381|23000
1620670200000|2021-05-10 18:10:00|382|381|383|382|383|382|382|381|8700
1620670500000|2021-05-10 18:15:00|384|381|383|382|384|383|381|380|29100
1620670800000|2021-05-10 18:20:00|382|381|383|382|383|382|382|381|7700
1620671100000|2021-05-10 18:25:00|382|381|382|381|383|382|381|380|16500
1620671400000|2021-05-10 18:30:00|381|380|381|380|382|381|381|380|9300
1620671700000|2021-05-10 18:35:00|382|381|382|381|384|383|381|380|25200
1620672000000|2021-05-10 18:40:00|383|382|383|382|383|382|382|381|9400
1620672300000|2021-05-10 18:45:00|384|383|383|382|384|383|382|381|28400
1620672600000|2021-05-10 18:50:00|384|383|384|383|384|383|383|382|11200
1620672900000|2021-05-10 18:55:00|383|382|382|381|383|382|382|381|13600
1620673200000|2021-05-10 19:00:00|381|380|384|383|384|383|381|380|26900
1620673500000|2021-05-10 19:05:00|383|382|383|382|384|383|382|381|11900
1620673800000|2021-05-10 19:10:00|382|381|381|380|383|382|381|380|18400
1620674100000|2021-05-10 19:15:00|380|379|378|377|380|380|378|377|110800
1620674400000|2021-05-10 19:20:00|379|378|379|378|379|378|377|376|23600
1620674700000|2021-05-10 19:25:00|378|377|377|376|379|378|377|376|36700
1620675000000|2021-05-10 19:30:00|378|377|376|375|378|377|376|375|51800
1620675300000|2021-05-10 19:35:00|377|376|377|376|377|376|376|375|11200
1620675600000|2021-05-10 19:40:00|376|375|376|375|377|376|376|375|40400
1620675900000|2021-05-10 19:45:00|377|376|376|375|377|376|376|375|37800
1620676200000|2021-05-10 19:50:00|377|376|377|376|377|376|376|375|48900
1620676500000|2021-05-10 19:55:00|376|375|379|375|379|378|374|372|117600
1620653400000|2021-05-10 13:30:00|410|408|400|399|410|408|399|398|121300
1620653700000|2021-05-10 13:35:00|401|400|399|398|401|400|396|395|79500
1620654000000|2021-05-10 13:40:00|400|399|400|399|400|399|398|397|70000
1620654300000|2021-05-10 13:45:00|399|398|400|399|400|399|398|397|58400
1620654600000|2021-05-10 13:50:00|399|398|397|396|400|399|397|396|47200
1620654900000|2021-05-10 13:55:00|396|395|398|397|398|397|393|392|152600
1620655200000|2021-05-10 14:00:00|397|396|386|384|397|396|385|384|156700
1620655500000|2021-05-10 14:05:00|385|383|388|387|389|388|383|382|104500
1620655800000|2021-05-10 14:10:00|387|386|393|392|393|392|387|386|20500
1620656100000|2021-05-10 14:15:00|394|393|396|395|398|396|392|391|22700
1620656400000|2021-05-10 14:20:00|395|394|393|392|396|395|393|391|26600
1620656700000|2021-05-10 14:25:00|394|393|392|391|394|393|391|390|9900
1620657000000|2021-05-10 14:30:00|391|390|388|387|391|391|387|386|77300
1620657300000|2021-05-10 14:35:00|389|388|388|386|392|391|386|385|49200
1620657600000|2021-05-10 14:40:00|387|387|386|385|389|387|383|382|81100
1620657900000|2021-05-10 14:45:00|385|384|383|382|385|385|383|382|32700
1620658200000|2021-05-10 14:50:00|384|383|386|385|387|386|384|382|38100
1620658500000|2021-05-10 14:55:00|387|386|386|385|388|387|386|384|32800
1620658800000|2021-05-10 15:00:00|387|386|387|386|389|387|385|384|16000
1620659100000|2021-05-10 15:05:00|388|387|387|386|388|387|386|385|11800
1620659400000|2021-05-10 15:10:00|386|385|384|383|387|386|384|383|16500
1620659700000|2021-05-10 15:15:00|385|384|386|385|386|385|385|384|10800
1620660000000|2021-05-10 15:20:00|387|386|388|387|389|387|387|386|27300
1620660300000|2021-05-10 15:25:00|389|388|387|386|389|388|387|386|12200
1620660600000|2021-05-10 15:30:00|386|385|386|385|387|386|386|385|13200
1620660900000|2021-05-10 15:35:00|387|386|387|386|389|388|387|386|8800
1620661200000|2021-05-10 15:40:00|388|387|388|387|388|387|387|387|7000
1620661500000|2021-05-10 15:45:00|387|386|389|388|389|388|387|386|5200
1620661800000|2021-05-10 15:50:00|388|387|389|388|389|388|388|387|25200
1620662100000|2021-05-10 15:55:00|390|389|394|393|394|393|390|389|79900
1620662400000|2021-05-10 16:00:00|395|394|395|394|396|394|394|393|12300
1620662700000|2021-05-10 16:05:00|396|395|395|394|396|395|395|394|12400
1620663000000|2021-05-10 16:10:00|396|395|394|393|396|395|394|393|18900
1620663300000|2021-05-10 16:15:00|395|394|394|393|396|395|394|393|20400
1620663600000|2021-05-10 16:20:00|395|392|395|394|395|394|393|392|10800
1620663900000|2021-05-10 16:25:00|394|393|393|392|394|393|392|391|9500
1620664200000|2021-05-10 16:30:00|392|391|393|392|393|392|392|391|3800
1620664500000|2021-05-10 16:35:00|394|393|393|392|394|393|393|392|7100
1620664800000|2021-05-10 16:40:00|392|391|393|392|393|392|392|391|12800
1620665100000|2021-05-10 16:45:00|392|391|392|391|392|391|392|391|7800
1620665400000|2021-05-10 16:50:00|393|392|393|392|393|392|392|391|5400
1620665700000|2021-05-10 16:55:00|392|391|391|390|393|392|391|390|7500
1620666000000|2021-05-10 17:00:00|390|389|388|386|392|391|387|386|42100
1620666300000|2021-05-10 17:05:00|387|387|388|387|390|388|387|386|14900
1620666600000|2021-05-10 17:10:00|389|388|387|386|389|388|387|386|28700
1620666900000|2021-05-10 17:15:00|386|385|387|386|388|387|386|385|13400
1620667200000|2021-05-10 17:20:00|388|387|389|388|389|388|387|386|6600
1620667500000|2021-05-10 17:25:00|388|387|388|387|390|389|388|387|4300
1620667800000|2021-05-10 17:30:00|387|386|388|387|389|388|387|386|8000
1620668100000|2021-05-10 17:35:00|389|388|387|386|389|388|387|386|10500
1620668400000|2021-05-10 17:40:00|386|385|386|385|387|386|386|385|8500
1620668700000|2021-05-10 17:45:00|387|386|384|383|387|386|384|383|37800
1620669000000|2021-05-10 17:50:00|385|384|385|384|386|385|384|383|23400
1620669300000|2021-05-10 17:55:00|384|383|384|383|385|384|384|383|10000
1620669600000|2021-05-10 18:00:00|383|382|382|381|383|382|382|381|25000
1620669900000|2021-05-10 18:05:00|383|382|383|382|383|382|382|381|23000
1620670200000|2021-05-10 18:10:00|382|381|383|382|383|382|382|381|8700
1620670500000|2021-05-10 18:15:00|384|381|383|382|384|383|381|380|29100
1620670800000|2021-05-10 18:20:00|382|381|383|382|383|382|382|381|7700
1620671100000|2021-05-10 18:25:00|382|381|382|381|383|382|381|380|16500
1620671400000|2021-05-10 18:30:00|381|380|381|380|382|381|381|380|9300
1620671700000|2021-05-10 18:35:00|382|381|382|381|384|383|381|380|25200
1620672000000|2021-05-10 18:40:00|383|382|383|382|383|382|382|381|9400
1620672300000|2021-05-10 18:45:00|384|383|383|382|384|383|382|381|28400
1620672600000|2021-05-10 18:50:00|384|383|384|383|384|383|383|382|11200
1620672900000|2021-05-10 18:55:00|383|382|382|381|383|382|382|381|13600
1620673200000|2021-05-10 19:00:00|381|380|384|383|384|383|381|380|26900
1620673500000|2021-05-10 19:05:00|383|382|383|382|384|383|382|381|11900
1620673800000|2021-05-10 19:10:00|382|381|381|380|383|382|381|380|18400
1620674100000|2021-05-10 19:15:00|380|379|378|377|380|380|378|377|110800
1620674400000|2021-05-10 19:20:00|379|378|379|378|379|378|377|376|23600
1620674700000|2021-05-10 19:25:00|378|377|377|376|379|378|377|376|36700
1620675000000|2021-05-10 19:30:00|378|377|376|375|378|377|376|375|51800
1620675300000|2021-05-10 19:35:00|377|376|377|376|377|376|376|375|11200
1620675600000|2021-05-10 19:40:00|376|375|376|375|377|376|376|375|40400
1620675900000|2021-05-10 19:45:00|377|376|376|375|377|376|376|375|37800
1620676200000|2021-05-10 19:50:00|377|376|377|376|377|376|376|375|48900
1620676500000|2021-05-10 19:55:00|376|375|379|375|379|378|374|372|117600
1620739800000|2021-05-11 13:30:00|355|350|348|347|358|357|343|340|187500
1620740100000|2021-05-11 13:35:00|349|346|337|336|350|349|333|332|222700
1620740400000|2021-05-11 13:40:00|338|337|345|344|349|348|337|336|128400
1620740700000|2021-05-11 13:45:00|344|343|352|351|354|352|343|342|130100
1620741000000|2021-05-11 13:50:00|353|350|352|351|354|353|347|346|49300
1620741300000|2021-05-11 13:55:00|353|352|355|354|355|354|349|348|87100
1620741600000|2021-05-11 14:00:00|354|353|351|350|356|355|349|348|85400
1620741900000|2021-05-11 14:05:00|352|351|350|349|353|352|350|349|63700
1620742200000|2021-05-11 14:10:00|351|350|350|349|353|352|349|348|54500
1620742500000|2021-05-11 14:15:00|351|350|351|350|352|351|347|346|46400
1620742800000|2021-05-11 14:20:00|352|351|350|349|352|351|350|349|44400
1620743100000|2021-05-11 14:25:00|351|350|347|346|351|350|347|346|68200
1620743400000|2021-05-11 14:30:00|346|345|343|342|347|346|341|340|87400
1620743700000|2021-05-11 14:35:00|344|343|344|343|345|344|341|340|53000
1620744000000|2021-05-11 14:40:00|345|344|348|346|349|348|344|343|63900
1620744300000|2021-05-11 14:45:00|347|345|345|344|348|346|341|340|62300
1620744600000|2021-05-11 14:50:00|346|343|346|345|347|346|344|343|18000
1620744900000|2021-05-11 14:55:00|345|344|344|343|346|344|343|342|27600
1620745200000|2021-05-11 15:00:00|343|342|346|345|346|345|343|342|113900
1620745500000|2021-05-11 15:05:00|345|344|346|345|347|346|345|344|15000
1620745800000|2021-05-11 15:10:00|347|346|348|347|349|348|347|346|31100
1620746100000|2021-05-11 15:15:00|349|348|352|351|352|351|348|347|45900
1620746400000|2021-05-11 15:20:00|353|350|352|351|353|352|351|350|101300
1620746700000|2021-05-11 15:25:00|353|352|352|351|353|352|351|350|24100
1620747000000|2021-05-11 15:30:00|353|352|357|356|358|356|353|352|69200
1620747300000|2021-05-11 15:35:00|356|355|354|352|356|355|352|351|36500
1620747600000|2021-05-11 15:40:00|353|351|351|350|353|352|351|350|73600
1620747900000|2021-05-11 15:45:00|352|349|353|352|355|354|352|349|32600
1620748200000|2021-05-11 15:50:00|354|353|359|358|360|359|353|352|55600
1620748500000|2021-05-11 15:55:00|358|357|358|357|359|358|357|356|30500
1620748800000|2021-05-11 16:00:00|359|358|360|359|361|360|358|357|71700
1620749100000|2021-05-11 16:05:00|361|360|361|360|363|362|361|359|49100
1620749400000|2021-05-11 16:10:00|362|361|361|360|362|361|360|359|24400
1620749700000|2021-05-11 16:15:00|360|359|363|362|364|363|360|359|35900
1620750000000|2021-05-11 16:20:00|364|363|364|363|364|363|362|361|19800
1620750300000|2021-05-11 16:25:00|363|362|366|365|366|365|363|362|46000
1620750600000|2021-05-11 16:30:00|365|364|366|365|366|365|364|363|17100
1620750900000|2021-05-11 16:35:00|367|366|368|367|368|367|366|365|29800
1620751200000|2021-05-11 16:40:00|367|366|364|363|368|367|363|362|108600
1620751500000|2021-05-11 16:45:00|363|362|364|363|365|364|363|362|12900
1620751800000|2021-05-11 16:50:00|365|364|364|363|365|364|363|362|24900
1620752100000|2021-05-11 16:55:00|363|362|366|365|367|365|363|362|20900
1620752400000|2021-05-11 17:00:00|367|366|370|369|371|370|367|366|19800
1620752700000|2021-05-11 17:05:00|371|370|368|367|371|370|367|366|14300
1620753000000|2021-05-11 17:10:00|369|368|367|366|369|368|367|365|10100
1620753300000|2021-05-11 17:15:00|366|365|371|370|371|370|366|365|11900
1620753600000|2021-05-11 17:20:00|372|371|373|372|374|373|370|369|23700
1620753900000|2021-05-11 17:25:00|374|373|374|373|374|373|373|372|10900
1620754200000|2021-05-11 17:30:00|375|374|374|373|375|374|374|373|20700
1620754500000|2021-05-11 17:35:00|373|372|375|374|375|374|373|372|11500
1620754800000|2021-05-11 17:40:00|376|375|377|375|377|376|375|374|23500
1620755100000|2021-05-11 17:45:00|376|376|376|375|376|376|376|375|17300
1620755400000|2021-05-11 17:50:00|377|376|377|376|377|376|375|374|23500
1620755700000|2021-05-11 17:55:00|378|377|379|378|379|378|377|376|31100
1620756000000|2021-05-11 18:00:00|378|377|382|381|383|382|378|377|68800
1620756300000|2021-05-11 18:05:00|383|382|382|381|383|382|381|380|23000
1620756600000|2021-05-11 18:10:00|381|380|381|380|381|380|379|378|5000
1620756900000|2021-05-11 18:15:00|382|381|381|380|382|381|381|380|7800
1620757200000|2021-05-11 18:20:00|382|381|385|384|386|385|381|380|26600
1620757500000|2021-05-11 18:25:00|386|385|388|387|388|387|385|384|47700
1620757800000|2021-05-11 18:30:00|389|386|394|393|395|394|386|385|68800
1620758100000|2021-05-11 18:35:00|395|394|394|393|397|396|393|392|75500
1620758400000|2021-05-11 18:40:00|395|392|388|387|395|394|388|387|28900
1620758700000|2021-05-11 18:45:00|389|386|389|388|389|388|387|386|20600
1620759000000|2021-05-11 18:50:00|390|389|387|386|390|389|387|386|21200
1620759300000|2021-05-11 18:55:00|388|387|384|383|388|387|382|381|89500
1620759600000|2021-05-11 19:00:00|383|382|387|386|388|387|379|378|73200
1620759900000|2021-05-11 19:05:00|388|387|379|378|388|387|377|375|40000
1620760200000|2021-05-11 19:10:00|380|377|379|378|381|380|378|377|24000
1620760500000|2021-05-11 19:15:00|380|377|379|378|380|379|375|374|51000
1620760800000|2021-05-11 19:20:00|380|379|379|378|380|379|378|377|17500
1620761100000|2021-05-11 19:25:00|380|379|377|376|380|379|377|376|17800
1620761400000|2021-05-11 19:30:00|378|377|376|375|378|377|372|371|62900
1620761700000|2021-05-11 19:35:00|375|374|377|376|378|377|375|374|43500
1620762000000|2021-05-11 19:40:00|378|377|379|378|380|379|377|376|15000
1620762300000|2021-05-11 19:45:00|380|377|379|378|381|380|379|377|10500
1620762600000|2021-05-11 19:50:00|378|377|378|377|380|379|377|376|28500
1620762900000|2021-05-11 19:55:00|379|378|380|377|382|381|378|375|87500
1620826200000|2021-05-12 13:30:00|374|368|380|379|380|379|369|365|48200
1620826500000|2021-05-12 13:35:00|381|380|389|388|390|389|378|377|186700
1620826800000|2021-05-12 13:40:00|388|387|389|388|390|389|382|380|118700
1620827100000|2021-05-12 13:45:00|390|389|391|389|393|392|389|388|89500
1620827400000|2021-05-12 13:50:00|390|390|387|386|392|391|386|385|79100
1620827700000|2021-05-12 13:55:00|386|385|387|386|388|387|386|385|40300
1620828000000|2021-05-12 14:00:00|386|385|383|382|387|386|382|381|68000
1620828300000|2021-05-12 14:05:00|382|381|383|382|384|383|381|380|29000
1620828600000|2021-05-12 14:10:00|384|383|386|385|386|385|383|382|11700
1620828900000|2021-05-12 14:15:00|385|384|382|381|386|385|381|380|22000
1620829200000|2021-05-12 14:20:00|383|382|388|387|389|388|383|382|43200
1620829500000|2021-05-12 14:25:00|387|386|389|388|393|392|387|385|81100
1620829800000|2021-05-12 14:30:00|388|387|389|388|390|389|387|386|29800
1620830100000|2021-05-12 14:35:00|388|387|391|390|391|390|388|387|30200
1620830400000|2021-05-12 14:40:00|390|389|384|383|390|389|384|383|38900
1620830700000|2021-05-12 14:45:00|385|384|379|378|385|384|379|378|50200
1620831000000|2021-05-12 14:50:00|380|379|376|375|382|381|375|374|53500
1620831300000|2021-05-12 14:55:00|377|376|380|379|380|379|377|376|6800
1620831600000|2021-05-12 15:00:00|379|378|378|377|379|378|377|376|21200
1620831900000|2021-05-12 15:05:00|377|376|374|373|378|377|372|370|51300
1620832200000|2021-05-12 15:10:00|375|372|377|376|378|377|374|372|25400
1620832500000|2021-05-12 15:15:00|378|377|376|375|379|378|374|373|29100
1620832800000|2021-05-12 15:20:00|377|376|374|373|377|376|374|373|28400
1620833100000|2021-05-12 15:25:00|375|374|372|371|375|374|371|370|35500
1620833400000|2021-05-12 15:30:00|373|372|370|369|374|373|369|368|37300
1620833700000|2021-05-12 15:35:00|369|368|372|371|373|372|369|368|24800
1620834000000|2021-05-12 15:40:00|371|370|370|369|372|371|369|368|23900
1620834300000|2021-05-12 15:45:00|371|370|368|367|372|370|366|365|40200
1620834600000|2021-05-12 15:50:00|367|366|366|365|370|369|364|363|65700
1620834900000|2021-05-12 15:55:00|365|364|364|363|367|366|363|362|19600
1620835200000|2021-05-12 16:00:00|363|362|363|362|365|364|362|361|45700
1620835500000|2021-05-12 16:05:00|362|361|364|363|366|365|362|361|23000
1620835800000|2021-05-12 16:10:00|363|362|358|357|363|362|358|356|44400
1620836100000|2021-05-12 16:15:00|357|356|357|356|358|357|354|352|82200
1620836400000|2021-05-12 16:20:00|358|357|363|362|363|362|357|356|29200
1620836700000|2021-05-12 16:25:00|362|361|365|364|365|364|361|359|19500
1620837000000|2021-05-12 16:30:00|364|363|366|365|367|366|363|362|38200
1620837300000|2021-05-12 16:35:00|365|364|366|365|367|366|365|364|10200
1620837600000|2021-05-12 16:40:00|367|364|364|363|367|366|363|362|16200
1620837900000|2021-05-12 16:45:00|365|364|366|365|367|366|364|363|15700
1620838200000|2021-05-12 16:50:00|367|366|367|366|368|367|365|363|15400
1620838500000|2021-05-12 16:55:00|368|365|368|367|369|368|366|365|9900
1620838800000|2021-05-12 17:00:00|369|368|372|371|373|372|368|367|24200
1620839100000|2021-05-12 17:05:00|373|372|372|371|374|373|371|370|11500
1620839400000|2021-05-12 17:10:00|371|370|374|373|374|373|371|370|10300
1620839700000|2021-05-12 17:15:00|373|372|370|369|374|373|370|369|20000
1620840000000|2021-05-12 17:20:00|369|368|369|368|370|369|368|367|8500
1620840300000|2021-05-12 17:25:00|368|367|371|370|372|371|368|367|19100
1620840600000|2021-05-12 17:30:00|370|369|368|367|371|370|368|367|10300
1620840900000|2021-05-12 17:35:00|369|368|370|369|370|369|369|367|2000
1620841200000|2021-05-12 17:40:00|369|368|365|364|369|368|365|364|27000
1620841500000|2021-05-12 17:45:00|364|363|364|363|365|364|363|362|41500
1620841800000|2021-05-12 17:50:00|363|362|365|364|365|364|363|362|3200
1620842100000|2021-05-12 17:55:00|364|363|363|361|365|364|362|360|16400
1620842400000|2021-05-12 18:00:00|362|360|363|361|363|362|361|360|9800
1620842700000|2021-05-12 18:05:00|362|362|363|362|365|364|362|362|4100
1620843000000|2021-05-12 18:10:00|362|361|358|357|362|361|358|357|54300
1620843300000|2021-05-12 18:15:00|357|356|361|360|361|360|356|355|41800
1620843600000|2021-05-12 18:20:00|362|361|361|359|362|361|358|357|25400
1620843900000|2021-05-12 18:25:00|360|360|359|358|361|360|359|358|17500
1620844200000|2021-05-12 18:30:00|360|359|359|358|361|360|359|358|39600
1620844500000|2021-05-12 18:35:00|360|359|359|358|360|359|358|357|23700
1620844800000|2021-05-12 18:40:00|360|359|359|358|361|360|357|356|31300
1620845100000|2021-05-12 18:45:00|358|357|360|359|361|360|358|357|11000
1620845400000|2021-05-12 18:50:00|361|360|361|360|362|361|360|359|25700
1620845700000|2021-05-12 18:55:00|360|359|359|358|361|360|359|358|9900
1620846000000|2021-05-12 19:00:00|358|357|357|356|358|357|356|355|19000
1620846300000|2021-05-12 19:05:00|356|355|357|356|357|356|356|355|23800
1620846600000|2021-05-12 19:10:00|356|355|354|353|356|355|354|353|69000
1620846900000|2021-05-12 19:15:00|355|354|356|355|357|356|353|352|31400
1620847200000|2021-05-12 19:20:00|357|356|358|357|359|358|356|355|12500
1620847500000|2021-05-12 19:25:00|359|358|362|361|363|362|358|357|42600
1620847800000|2021-05-12 19:30:00|361|360|360|359|362|361|360|359|20800
1620848100000|2021-05-12 19:35:00|359|358|354|352|359|358|353|352|39600
1620848400000|2021-05-12 19:40:00|353|353|354|353|354|353|353|352|33200
1620848700000|2021-05-12 19:45:00|355|354|356|355|356|355|355|354|14000
1620849000000|2021-05-12 19:50:00|355|354|355|354|355|355|354|353|37200
1620849300000|2021-05-12 19:55:00|356|355|354|352|356|355|353|352|51800
1620912600000|2021-05-13 13:30:00|335|330|333|332|337|335|321|318|322600
1620912900000|2021-05-13 13:35:00|334|333|334|333|339|338|333|332|144800
1620913200000|2021-05-13 13:40:00|335|334|335|334|340|338|334|333|175100
1620913500000|2021-05-13 13:45:00|336|335|336|335|340|339|334|333|149900
1620913800000|2021-05-13 13:50:00|337|336|342|341|343|342|336|335|87800
1620914100000|2021-05-13 13:55:00|343|342|349|348|350|348|342|341|129100
1620914400000|2021-05-13 14:00:00|350|349|353|352|353|352|347|346|67000
1620914700000|2021-05-13 14:05:00|352|351|352|350|353|352|349|348|58300
1620915000000|2021-05-13 14:10:00|351|351|343|342|351|351|343|342|84500
1620915300000|2021-05-13 14:15:00|344|343|341|340|345|344|341|340|60000
1620915600000|2021-05-13 14:20:00|342|341|346|345|346|345|341|340|30000
1620915900000|2021-05-13 14:25:00|345|344|337|336|346|345|336|334|101100
1620916200000|2021-05-13 14:30:00|338|335|334|333|338|336|333|332|83000
1620916500000|2021-05-13 14:35:00|335|334|332|331|335|334|331|330|129900
1620916800000|2021-05-13 14:40:00|333|332|330|329|334|333|329|327|168500
1620917100000|2021-05-13 14:45:00|329|328|331|330|333|332|329|328|41100
1620917400000|2021-05-13 14:50:00|332|331|334|332|334|333|331|330|34800
1620917700000|2021-05-13 14:55:00|333|333|334|333|336|335|333|332|44600
1620918000000|2021-05-13 15:00:00|335|334|336|335|337|336|333|332|66300
1620918300000|2021-05-13 15:05:00|335|334|325|324|335|334|322|320|206600
1620918600000|2021-05-13 15:10:00|326|325|326|325|328|327|325|324|68500
1620918900000|2021-05-13 15:15:00|327|326|328|327|328|327|324|323|37800
1620919200000|2021-05-13 15:20:00|329|328|329|328|330|329|328|327|51300
1620919500000|2021-05-13 15:25:00|330|329|327|326|332|331|327|326|42100
1620919800000|2021-05-13 15:30:00|328|327|324|323|328|327|322|321|189900
1620920100000|2021-05-13 15:35:00|323|322|320|319|324|323|319|318|133800
1620920400000|2021-05-13 15:40:00|319|318|313|312|321|320|313|312|149400
1620920700000|2021-05-13 15:45:00|314|313|312|310|314|313|309|308|112100
1620921000000|2021-05-13 15:50:00|311|309|313|312|315|313|308|306|166000
1620921300000|2021-05-13 15:55:00|312|311|312|311|313|312|308|307|76900
1620921600000|2021-05-13 16:00:00|311|310|312|311|315|313|309|307|82700
1620921900000|2021-05-13 16:05:00|311|309|314|313|315|314|310|309|54400
1620922200000|2021-05-13 16:10:00|315|314|317|316|317|316|314|313|72200
1620922500000|2021-05-13 16:15:00|318|317|319|318|320|319|317|316|58100
1620922800000|2021-05-13 16:20:00|318|317|315|314|319|318|314|313|44200
1620923100000|2021-05-13 16:25:00|316|315|320|319|320|319|316|315|32800
1620923400000|2021-05-13 16:30:00|321|320|323|322|324|323|320|319|42600
1620923700000|2021-05-13 16:35:00|324|323|322|321|324|323|321|320|37600
1620924000000|2021-05-13 16:40:00|321|320|318|317|322|321|317|316|84900
1620924300000|2021-05-13 16:45:00|319|318|312|311|319|318|311|310|51400
1620924600000|2021-05-13 16:50:00|311|310|305|304|312|311|304|302|231700
1620924900000|2021-05-13 16:55:00|306|305|306|305|307|306|305|303|77000
1620925200000|2021-05-13 17:00:00|307|306|310|309|312|311|306|305|84900
1620925500000|2021-05-13 17:05:00|311|310|307|305|312|310|306|305|36200
1620925800000|2021-05-13 17:10:00|306|306|302|301|307|306|302|301|197300
1620926100000|2021-05-13 17:15:00|301|300|305|304|305|304|301|300|122300
1620926400000|2021-05-13 17:20:00|304|303|302|301|304|304|302|301|46700
1620926700000|2021-05-13 17:25:00|301|300|301|300|302|301|301|300|242500
1620927000000|2021-05-13 17:30:00|302|301|301|300|302|301|301|300|258100
1620927300000|2021-05-13 17:35:00|302|301|301|300|303|302|301|300|185200
1620927600000|2021-05-13 17:40:00|302|301|304|303|305|303|301|301|46700
1620927900000|2021-05-13 17:45:00|303|302|304|303|305|304|303|302|68800
1620928200000|2021-05-13 17:50:00|303|302|303|302|305|303|301|300|60100
1620928500000|2021-05-13 17:55:00|304|303|303|302|306|305|303|302|45100
1620928800000|2021-05-13 18:00:00|304|303|306|305|307|306|304|303|80700
1620929100000|2021-05-13 18:05:00|307|306|306|305|307|306|306|305|107000
1620929400000|2021-05-13 18:10:00|307|306|307|306|307|306|305|304|82600
1620929700000|2021-05-13 18:15:00|306|305|303|302|307|305|303|302|80700
1620930000000|2021-05-13 18:20:00|304|303|306|305|306|305|303|302|32900
1620930300000|2021-05-13 18:25:00|305|304|307|306|307|306|305|304|40200
1620930600000|2021-05-13 18:30:00|306|305|306|305|308|307|305|304|36400
1620930900000|2021-05-13 18:35:00|305|304|306|305|306|305|305|304|36100
1620931200000|2021-05-13 18:40:00|305|304|306|305|306|305|305|304|34900
1620931500000|2021-05-13 18:45:00|305|304|307|306|307|306|304|303|50300
1620931800000|2021-05-13 18:50:00|306|305|304|303|307|306|304|303|34600
1620932100000|2021-05-13 18:55:00|303|302|303|302|305|304|303|302|22000
1620932400000|2021-05-13 19:00:00|304|303|304|303|306|305|303|302|15000
1620932700000|2021-05-13 19:05:00|305|304|308|307|308|307|304|303|42900
1620933000000|2021-05-13 19:10:00|307|306|305|304|308|307|305|304|31800
1620933300000|2021-05-13 19:15:00|306|305|306|305|306|305|305|304|38800
1620933600000|2021-05-13 19:20:00|305|304|305|304|306|305|304|303|77100
1620933900000|2021-05-13 19:25:00|306|305|306|305|307|306|305|304|49200
1620934200000|2021-05-13 19:30:00|||||||||32100
1620934500000|2021-05-13 19:35:00|307|306|309|308|311|310|307|306|78000
1620934800000|2021-05-13 19:40:00|308|307|312|311|312|311|308|307|120500
1620935100000|2021-05-13 19:45:00|311|310|310|309|312|311|309|308|26200
1620935400000|2021-05-13 19:50:00|309|308|309|308|311|310|308|307|117900
1620935700000|2021-05-13 19:55:00|310|309|309|308|311|309|309|307|103700
1620999000000|2021-05-14 13:30:00|334|331|341|340|342|341|330|328|155500
1620999300000|2021-05-14 13:35:00|340|339|343|342|345|344|335|334|182800
1620999600000|2021-05-14 13:40:00|344|343|348|347|348|347|343|342|193800
1620999900000|2021-05-14 13:45:00|347|346|339|338|348|347|336|334|133700
1621000200000|2021-05-14 13:50:00|340|339|344|343|346|345|339|338|108500
1621000500000|2021-05-14 13:55:00|345|344|351|350|356|355|344|344|325600
1621000800000|2021-05-14 14:00:00|352|349|356|355|362|361|351|349|249300
1621001100000|2021-05-14 14:05:00|355|354|349|348|355|355|346|344|85200
1621001400000|2021-05-14 14:10:00|348|347|347|346|349|348|343|342|45000
1621001700000|2021-05-14 14:15:00|346|345|338|337|346|345|336|335|91100
1621002000000|2021-05-14 14:20:00|337|336|343|342|346|345|336|335|72600
1621002300000|2021-05-14 14:25:00|342|341|339|338|343|342|339|338|56000
1621002600000|2021-05-14 14:30:00|340|339|341|340|349|347|339|338|80200
1621002900000|2021-05-14 14:35:00|342|341|345|344|346|345|340|339|38000
1621003200000|2021-05-14 14:40:00|346|345|343|342|348|347|342|341|23000
1621003500000|2021-05-14 14:45:00|344|343|348|347|348|347|344|342|33300
1621003800000|2021-05-14 14:50:00|347|346|352|351|353|352|347|346|87200
1621004100000|2021-05-14 14:55:00|351|350|352|351|352|351|348|347|55000
1621004400000|2021-05-14 15:00:00|351|350|352|351|352|351|348|347|75200
1621004700000|2021-05-14 15:05:00|351|350|350|349|352|351|349|348|32000
1621005000000|2021-05-14 15:10:00|351|350|354|353|355|354|351|350|57100
1621005300000|2021-05-14 15:15:00|353|352|351|350|354|353|351|350|22500
1621005600000|2021-05-14 15:20:00|352|351|349|348|352|351|346|345|45300
1621005900000|2021-05-14 15:25:00|348|347|349|348|350|349|348|347|19300
1621006200000|2021-05-14 15:30:00|350|349|352|351|352|351|350|348|24300
1621006500000|2021-05-14 15:35:00|351|350|350|349|351|350|350|349|9600
1621006800000|2021-05-14 15:40:00|349|348|346|345|350|349|345|344|39200
1621007100000|2021-05-14 15:45:00|345|344|346|345|347|346|344|343|31000
1621007400000|2021-05-14 15:50:00|347|346|349|348|349|348|346|344|13100
1621007700000|2021-05-14 15:55:00|350|349|349|348|350|349|349|348|10700
1621008000000|2021-05-14 16:00:00|350|349|352|351|352|351|350|349|38000
1621008300000|2021-05-14 16:05:00|353|350|353|352|353|352|351|350|26000
1621008600000|2021-05-14 16:10:00|352|351|354|352|354|353|352|350|14400
1621008900000|2021-05-14 16:15:00|353|353|353|352|354|353|352|351|10300
1621009200000|2021-05-14 16:20:00|352|351|353|352|353|352|352|351|11500
1621009500000|2021-05-14 16:25:00|352|351|352|351|353|352|351|350|8500
1621009800000|2021-05-14 16:30:00|351|350|351|350|352|351|350|349|41100
1621010100000|2021-05-14 16:35:00|352|351|349|348|352|351|348|347|21100
1621010400000|2021-05-14 16:40:00|348|347|350|349|350|349|348|347|11800
1621010700000|2021-05-14 16:45:00|349|348|350|349|351|350|349|348|13300
1621011000000|2021-05-14 16:50:00|351|350|349|348|351|350|349|348|7300
1621011300000|2021-05-14 16:55:00|350|349|350|349|351|350|349|348|4300
1621011600000|2021-05-14 17:00:00|349|348|349|348|350|349|349|348|11100
1621011900000|2021-05-14 17:05:00|348|347|347|346|349|348|344|343|50800
1621012200000|2021-05-14 17:10:00|346|345|346|345|348|347|346|345|16500
1621012500000|2021-05-14 17:15:00|345|344|343|342|346|344|340|339|57500
1621012800000|2021-05-14 17:20:00|344|343|342|341|344|343|342|341|36200
1621013100000|2021-05-14 17:25:00|341|340|343|342|343|342|341|340|37600
1621013400000|2021-05-14 17:30:00|344|343|344|342|344|343|342|341|10700
1621013700000|2021-05-14 17:35:00|343|343|342|341|343|343|340|339|44000
1621014000000|2021-05-14 17:40:00|343|342|341|340|343|342|341|340|11700
1621014300000|2021-05-14 17:45:00|342|341|341|340|342|341|341|340|1700
1621014600000|2021-05-14 17:50:00|342|341|342|341|343|342|342|341|1700
1621014900000|2021-05-14 17:55:00|343|342|342|341|343|342|342|341|1600
1621015200000|2021-05-14 18:00:00|343|342|346|345|346|345|343|342|15300
1621015500000|2021-05-14 18:05:00|347|346|346|345|347|346|346|344|14300
1621015800000|2021-05-14 18:10:00|347|346|347|346|348|347|346|345|4900
1621016100000|2021-05-14 18:15:00|348|347|347|346|348|347|346|345|8300
1621016400000|2021-05-14 18:20:00|348|347|347|346|348|347|347|346|12400
1621016700000|2021-05-14 18:25:00|348|347|344|343|348|347|344|343|20700
1621017000000|2021-05-14 18:30:00|345|344|346|345|347|346|345|344|12200
1621017300000|2021-05-14 18:35:00|345|344|345|344|346|345|345|344|2700
1621017600000|2021-05-14 18:40:00|344|343|345|344|346|345|344|343|16400
1621017900000|2021-05-14 18:45:00|346|345|348|347|348|347|346|344|17900
1621018200000|2021-05-14 18:50:00|349|346|350|349|350|349|349|346|14300
1621018500000|2021-05-14 18:55:00|349|348|348|347|349|348|348|347|8200
1621018800000|2021-05-14 19:00:00|347|346|347|346|348|347|347|345|13500
1621019100000|2021-05-14 19:05:00|348|347|348|347|348|347|347|345|29200
1621019400000|2021-05-14 19:10:00|347|346|348|347|348|347|347|346|1800
1621019700000|2021-05-14 19:15:00|349|348|348|347|349|348|348|347|16000
1621020000000|2021-05-14 19:20:00|349|348|349|348|349|348|348|347|8000
1621020300000|2021-05-14 19:25:00|348|347|349|348|349|348|348|347|5300
1621020600000|2021-05-14 19:30:00|348|347|350|349|350|349|348|347|20600
1621020900000|2021-05-14 19:35:00|349|348|350|349|350|349|349|348|99500
1621021200000|2021-05-14 19:40:00|349|348|347|346|349|348|347|346|37100
1621021500000|2021-05-14 19:45:00|348|347|349|348|350|349|347|346|27800
1621021800000|2021-05-14 19:50:00|350|349|349|348|350|349|349|348|39600
1621022100000|2021-05-14 19:55:00|348|347|349|345|349|348|348|345|104700
1621258200000|2021-05-17 13:30:00|311|307|312|310|314|313|307|305|211200
1621258500000|2021-05-17 13:35:00|311|311|319|318|320|319|311|310|207800
1621258800000|2021-05-17 13:40:00|318|317|319|318|321|320|318|317|124800
1621259100000|2021-05-17 13:45:00|318|317|319|318|321|320|318|317|37900
1621259400000|2021-05-17 13:50:00|320|319|314|313|320|319|311|310|148700
1621259700000|2021-05-17 13:55:00|313|312|312|311|314|313|308|306|116900
1621260000000|2021-05-17 14:00:00|313|310|311|310|313|312|309|308|68200
1621260300000|2021-05-17 14:05:00|312|311|310|309|313|312|309|308|54500
1621260600000|2021-05-17 14:10:00|309|308|311|310|313|312|309|308|45700
1621260900000|2021-05-17 14:15:00|310|309|313|312|313|312|309|308|61000
1621261200000|2021-05-17 14:20:00|314|313|315|314|315|314|313|312|35500
1621261500000|2021-05-17 14:25:00|316|315|311|310|317|316|310|309|112100
1621261800000|2021-05-17 14:30:00|310|309|313|312|314|312|310|309|26800
1621262100000|2021-05-17 14:35:00|314|313|316|315|317|316|313|311|32100
1621262400000|2021-05-17 14:40:00|317|316|316|315|319|318|315|314|80800
1621262700000|2021-05-17 14:45:00|317|316|319|318|320|319|316|315|123600
1621263000000|2021-05-17 14:50:00|320|319|319|318|321|320|318|317|55700
1621263300000|2021-05-17 14:55:00|318|317|318|317|319|318|318|317|28100
1621263600000|2021-05-17 15:00:00|319|318|315|314|319|318|314|313|61400
1621263900000|2021-05-17 15:05:00|314|313|314|313|317|316|314|313|51300
1621264200000|2021-05-17 15:10:00|313|312|314|313|315|314|313|312|32100
1621264500000|2021-05-17 15:15:00|313|312|314|313|315|314|313|312|19200
1621264800000|2021-05-17 15:20:00|315|314|314|313|315|314|314|313|17100
1621265100000|2021-05-17 15:25:00|315|314|314|313|315|314|314|313|11100
1621265400000|2021-05-17 15:30:00|315|314|314|313|316|315|313|312|30200
1621265700000|2021-05-17 15:35:00|313|312|312|311|313|312|312|311|24100
1621266000000|2021-05-17 15:40:00|313|312|311|310|313|312|311|310|26600
1621266300000|2021-05-17 15:45:00|310|309|310|309|311|310|310|308|51600
1621266600000|2021-05-17 15:50:00|309|308|309|308|310|309|309|308|17100
1621266900000|2021-05-17 15:55:00|310|309|305|304|310|309|304|303|167900
1621267200000|2021-05-17 16:00:00|304|303|308|307|308|307|302|301|89900
1621267500000|2021-05-17 16:05:00|309|308|308|307|309|308|307|306|21500
1621267800000|2021-05-17 16:10:00|307|306|307|306|309|307|306|305|44900
1621268100000|2021-05-17 16:15:00|306|305|305|304|306|306|304|303|36600
1621268400000|2021-05-17 16:20:00|304|303|309|307|309|308|304|303|49200
1621268700000|2021-05-17 16:25:00|308|308|309|308|309|308|307|306|23400
1621269000000|2021-05-17 16:30:00|308|307|309|308|309|308|308|307|18600
1621269300000|2021-05-17 16:35:00|308|307|308|307|309|308|307|306|13300
1621269600000|2021-05-17 16:40:00|309|308|308|307|309|308|307|306|8900
1621269900000|2021-05-17 16:45:00|309|308|308|307|309|308|308|306|32800
1621270200000|2021-05-17 16:50:00|307|306|307|306|308|307|307|306|22800
1621270500000|2021-05-17 16:55:00|306|305|307|306|308|307|306|305|22000
1621270800000|2021-05-17 17:00:00|308|307|309|308|309|308|307|306|12500
1621271100000|2021-05-17 17:05:00|310|309|307|306|310|309|306|305|37000
1621271400000|2021-05-17 17:10:00|306|305|308|307|309|308|305|304|41400
1621271700000|2021-05-17 17:15:00|307|306|307|306|308|307|307|306|8300
1621272000000|2021-05-17 17:20:00|308|307|309|308|309|308|308|307|18800
1621272300000|2021-05-17 17:25:00|308|307|308|307|309|308|308|307|3600
1621272600000|2021-05-17 17:30:00|309|308|309|308|310|309|308|307|31400
1621272900000|2021-05-17 17:35:00|310|309|311|310|312|311|309|308|17900
1621273200000|2021-05-17 17:40:00|312|311|311|310|312|311|311|310|10200
1621273500000|2021-05-17 17:45:00|310|309|313|312|313|312|310|309|11200
1621273800000|2021-05-17 17:50:00|312|311|312|311|314|313|312|311|24100
1621274100000|2021-05-17 17:55:00|311|310|312|311|313|312|311|310|6700
1621274400000|2021-05-17 18:00:00|311|310|310|309|311|310|308|307|103000
1621274700000|2021-05-17 18:05:00|311|310|312|311|312|311|310|309|5700
1621275000000|2021-05-17 18:10:00|311|310|313|312|313|312|311|310|26500
1621275300000|2021-05-17 18:15:00|312|311|313|312|313|312|312|311|29600
1621275600000|2021-05-17 18:20:00|314|313|314|313|314|313|313|312|11800
1621275900000|2021-05-17 18:25:00|315|312|315|314|315|314|313|312|15200
1621276200000|2021-05-17 18:30:00|314|313|315|314|315|314|314|313|10000
1621276500000|2021-05-17 18:35:00|314|313|315|314|315|314|314|313|11600
1621276800000|2021-05-17 18:40:00|316|315|318|316|318|317|316|315|65200
1621277100000|2021-05-17 18:45:00|317|317|318|317|319|317|317|316|38100
1621277400000|2021-05-17 18:50:00|317|316|319|318|320|319|317|316|86200
1621277700000|2021-05-17 18:55:00|320|319|319|318|320|319|319|318|28500
1621278000000|2021-05-17 19:00:00|320|319|319|318|321|319|319|318|36400
1621278300000|2021-05-17 19:05:00|320|319|319|318|320|319|317|316|27300
1621278600000|2021-05-17 19:10:00|320|319|320|319|320|319|319|318|19200
1621278900000|2021-05-17 19:15:00|319|318|319|318|319|318|318|317|20900
1621279200000|2021-05-17 19:20:00|320|319|318|317|320|319|318|317|17100
1621279500000|2021-05-17 19:25:00|319|318|320|319|320|319|318|317|15400
1621279800000|2021-05-17 19:30:00|319|318|315|314|319|318|315|314|88600
1621280100000|2021-05-17 19:35:00|314|313|309|308|314|313|309|308|139500
1621280400000|2021-05-17 19:40:00|310|307|308|307|310|308|308|307|69300
1621280700000|2021-05-17 19:45:00|307|306|307|306|309|308|306|305|119800
1621281000000|2021-05-17 19:50:00|306|305|307|306|308|307|306|305|101800
1621281300000|2021-05-17 19:55:00|306|305|312|307|312|308|306|305|91000
1621344600000|2021-05-18 13:30:00|314|310|312|311|314|311|306|304|44900
1621344900000|2021-05-18 13:35:00|313|312|314|313|314|313|311|310|30600
1621345200000|2021-05-18 13:40:00|315|314|312|311|315|314|310|309|37100
1621345500000|2021-05-18 13:45:00|311|310|315|314|315|314|310|309|26300
1621345800000|2021-05-18 13:50:00|314|313|315|314|315|314|312|311|79600
1621346100000|2021-05-18 13:55:00|314|313|317|316|318|317|314|313|101800
1621346400000|2021-05-18 14:00:00|318|317|312|311|318|317|311|310|53800
1621346700000|2021-05-18 14:05:00|313|312|313|312|314|313|312|311|34200
1621347000000|2021-05-18 14:10:00|312|311|315|314|315|314|312|311|39800
1621347300000|2021-05-18 14:15:00|314|313|314|313|315|314|314|313|14400
1621347600000|2021-05-18 14:20:00|313|312|314|313|315|314|313|312|17000
1621347900000|2021-05-18 14:25:00|313|312|313|312|314|313|313|312|13400
1621348200000|2021-05-18 14:30:00|314|313|312|311|314|313|312|311|29600
1621348500000|2021-05-18 14:35:00|313|312|312|311|313|312|312|311|11100
1621348800000|2021-05-18 14:40:00|313|312|310|309|313|312|309|308|135400
1621349100000|2021-05-18 14:45:00|311|310|312|311|312|311|310|309|26100
1621349400000|2021-05-18 14:50:00|311|310|311|310|312|311|311|309|8900
1621349700000|2021-05-18 14:55:00|312|311|311|310|313|312|311|310|43700
1621350000000|2021-05-18 15:00:00|310|309|311|310|312|311|310|309|20100
1621350300000|2021-05-18 15:05:00|312|311|312|311|313|312|311|310|52300
1621350600000|2021-05-18 15:10:00|313|312|312|311|313|312|311|310|35000
1621350900000|2021-05-18 15:15:00|313|312|314|313|314|313|312|312|53400
1621351200000|2021-05-18 15:20:00|315|314|315|314|315|314|314|313|25200
1621351500000|2021-05-18 15:25:00|314|313|314|313|315|314|314|313|14100
1621351800000|2021-05-18 15:30:00|315|314|313|312|315|314|313|312|27000
1621352100000|2021-05-18 15:35:00|314|313|313|312|314|313|313|312|8000
1621352400000|2021-05-18 15:40:00|||||||||3600
1621352700000|2021-05-18 15:45:00|314|313|314|313|314|313|314|313|6300
1621353000000|2021-05-18 15:50:00|313|312|313|312|313|312|313|312|2900
1621353300000|2021-05-18 15:55:00|314|313|314|313|314|313|314|313|3100
1621353600000|2021-05-18 16:00:00|313|312|313|312|314|313|313|312|11400
1621353900000|2021-05-18 16:05:00|314|313|314|313|314|313|313|312|2500
1621354200000|2021-05-18 16:10:00|313|312|313|312|313|313|313|312|7200
1621354500000|2021-05-18 16:15:00|314|313|313|312|314|313|313|312|30000
1621354800000|2021-05-18 16:20:00|312|311|313|312|313|312|312|311|7900
1621355100000|2021-05-18 16:25:00|314|313|314|313|314|313|314|313|4400
1621355400000|2021-05-18 16:30:00|313|312|314|313|314|313|313|312|1100
1621355700000|2021-05-18 16:35:00|315|312|314|313|315|313|314|312|31400
1621356000000|2021-05-18 16:40:00|315|314|315|314|315|314|314|313|10500
1621356300000|2021-05-18 16:45:00|316|315|317|316|318|317|316|315|69500
1621356600000|2021-05-18 16:50:00|316|315|316|315|317|316|316|315|26600
1621356900000|2021-05-18 16:55:00|317|316|315|314|317|316|315|314|18100
1621357200000|2021-05-18 17:00:00|316|315|317|316|317|316|314|313|16200
1621357500000|2021-05-18 17:05:00|316|315|318|317|318|317|316|315|17400
1621357800000|2021-05-18 17:10:00|317|316|318|317|318|317|317|316|2700
1621358100000|2021-05-18 17:15:00|317|316|319|318|319|318|317|316|55500
1621358400000|2021-05-18 17:20:00|318|317|319|318|319|318|318|317|9100
1621358700000|2021-05-18 17:25:00|318|317|319|318|319|318|318|317|5300
1621359000000|2021-05-18 17:30:00|318|317|319|318|320|319|318|317|33400
1621359300000|2021-05-18 17:35:00|318|317|319|318|319|318|318|317|2200
1621359600000|2021-05-18 17:40:00|318|317|313|312|319|318|313|312|42900
1621359900000|2021-05-18 17:45:00|314|313|314|313|314|313|311|310|64200
1621360200000|2021-05-18 17:50:00|313|312|314|313|314|313|313|312|22100
1621360500000|2021-05-18 17:55:00|315|314|315|314|315|314|315|314|9400
1621360800000|2021-05-18 18:00:00|314|313|314|313|315|314|313|312|42500
1621361100000|2021-05-18 18:05:00|315|314|314|313|315|314|313|312|5700
1621361400000|2021-05-18 18:10:00|315|314|314|313|315|314|314|313|12100
1621361700000|2021-05-18 18:15:00|313|312|314|313|314|313|313|312|7300
1621362000000|2021-05-18 18:20:00|313|312|313|312|314|313|312|311|22500
1621362300000|2021-05-18 18:25:00|312|311|312|311|313|312|312|311|5400
1621362600000|2021-05-18 18:30:00|313|312|312|311|313|312|312|311|4900
1621362900000|2021-05-18 18:35:00|311|310|309|308|311|310|309|308|110300
1621363200000|2021-05-18 18:40:00|308|307|308|307|309|308|307|306|34700
1621363500000|2021-05-18 18:45:00|309|308|310|309|311|310|308|307|19100
1621363800000|2021-05-18 18:50:00|311|310|310|309|311|310|310|309|5000
1621364100000|2021-05-18 18:55:00|311|310|311|310|312|310|311|310|1100
1621364400000|2021-05-18 19:00:00|310|309|311|310|312|311|310|309|13100
1621364700000|2021-05-18 19:05:00|312|311|310|309|312|311|310|309|10200
1621365000000|2021-05-18 19:10:00|311|310|310|309|312|311|310|309|14100
1621365300000|2021-05-18 19:15:00|311|310|311|310|312|311|310|309|12600
1621365600000|2021-05-18 19:20:00|312|311|312|311|312|311|311|310|13200
1621365900000|2021-05-18 19:25:00|313|312|311|310|313|312|311|310|17500
1621366200000|2021-05-18 19:30:00|312|311|312|311|312|311|311|310|13200
1621366500000|2021-05-18 19:35:00|311|310|312|311|312|311|311|310|8600
1621366800000|2021-05-18 19:40:00|313|312|313|312|313|312|312|312|12900
1621367100000|2021-05-18 19:45:00|312|311|311|310|312|311|311|310|41400
1621367400000|2021-05-18 19:50:00|312|311|311|310|312|311|311|310|8000
1621367700000|2021-05-18 19:55:00|312|311|311|310|312|311|311|310|32500
1621431000000|2021-05-19 13:30:00|264|260|264|263|267|264|242|241|955900
1621431300000|2021-05-19 13:35:00|263|262|263|262|267|266|257|256|415100
1621431600000|2021-05-19 13:40:00|264|263|274|273|274|273|259|258|316400
1621431900000|2021-05-19 13:45:00|275|272|270|269|275|274|267|265|292300
1621432200000|2021-05-19 13:50:00|271|270|271|270|273|272|269|268|217600
1621432500000|2021-05-19 13:55:00|272|271|271|270|273|272|268|267|196000
1621432800000|2021-05-19 14:00:00|272|271|265|264|272|271|265|264|143200
1621433100000|2021-05-19 14:05:00|264|263|272|271|273|272|264|262|153500
1621433400000|2021-05-19 14:10:00|271|270|270|269|272|271|270|269|110600
1621433700000|2021-05-19 14:15:00|269|268|267|266|270|269|266|265|95300
1621434000000|2021-05-19 14:20:00|268|267|271|270|272|270|267|266|96400
1621434300000|2021-05-19 14:25:00|272|271|273|272|274|273|272|271|105600
1621434600000|2021-05-19 14:30:00|274|273|273|272|274|273|273|272|57800
1621434900000|2021-05-19 14:35:00|274|273|273|272|274|273|273|272|75300
1621435200000|2021-05-19 14:40:00|272|271|274|273|274|273|272|271|70100
1621435500000|2021-05-19 14:45:00|275|274|280|279|280|279|274|273|166900
1621435800000|2021-05-19 14:50:00|279|278|282|281|284|283|279|278|73500
1621436100000|2021-05-19 14:55:00|283|280|286|285|287|286|281|280|103600
1621436400000|2021-05-19 15:00:00|287|286|284|283|290|289|284|283|84400
1621436700000|2021-05-19 15:05:00|285|284|288|287|289|288|284|283|42500
1621437000000|2021-05-19 15:10:00|289|288|292|291|292|291|288|288|120400
1621437300000|2021-05-19 15:15:00|293|292|290|289|293|292|289|288|91400
1621437600000|2021-05-19 15:20:00|289|288|292|291|294|293|289|288|90100
1621437900000|2021-05-19 15:25:00|293|290|286|284|293|291|285|284|162500
1621438200000|2021-05-19 15:30:00|285|285|287|286|288|287|285|284|32600
1621438500000|2021-05-19 15:35:00|288|287|291|290|291|290|288|287|43600
1621438800000|2021-05-19 15:40:00|290|289|291|290|291|290|289|288|57700
1621439100000|2021-05-19 15:45:00|292|291|293|292|293|292|290|289|65800
1621439400000|2021-05-19 15:50:00|292|291|290|289|294|293|289|288|97300
1621439700000|2021-05-19 15:55:00|289|288|295|294|295|294|289|288|122900
1621440000000|2021-05-19 16:00:00|294|293|292|291|294|293|290|289|73900
1621440300000|2021-05-19 16:05:00|293|292|290|289|294|293|290|289|61100
1621440600000|2021-05-19 16:10:00|291|290|290|289|292|291|288|287|54300
1621440900000|2021-05-19 16:15:00|289|288|291|290|292|291|289|288|38000
1621441200000|2021-05-19 16:20:00|292|291|295|294|297|295|292|291|122300
1621441500000|2021-05-19 16:25:00|296|295|299|298|300|299|295|295|68100
1621441800000|2021-05-19 16:30:00|298|297|300|299|300|299|297|296|88000
1621442100000|2021-05-19 16:35:00|301|300|304|303|304|303|301|300|162200
1621442400000|2021-05-19 16:40:00|303|302|305|303|307|306|302|301|109600
1621442700000|2021-05-19 16:45:00|304|304|307|306|308|307|304|303|54300
1621443000000|2021-05-19 16:50:00|308|305|301|300|308|307|301|299|47700
1621443300000|2021-05-19 16:55:00|302|299|301|300|302|300|299|298|53100
1621443600000|2021-05-19 17:00:00|300|299|306|305|306|305|300|299|71100
1621443900000|2021-05-19 17:05:00|307|306|307|306|308|307|306|304|135600
1621444200000|2021-05-19 17:10:00|306|305|306|305|307|306|304|303|49100
1621444500000|2021-05-19 17:15:00|305|304|306|305|306|305|303|302|42500
1621444800000|2021-05-19 17:20:00|307|306|304|303|307|306|304|303|37000
1621445100000|2021-05-19 17:25:00|305|302|306|305|306|305|303|302|22600
1621445400000|2021-05-19 17:30:00|305|304|300|299|305|304|299|298|48500
1621445700000|2021-05-19 17:35:00|301|300|302|301|302|301|297|296|54500
1621446000000|2021-05-19 17:40:00|301|300|295|294|302|301|294|292|130700
1621446300000|2021-05-19 17:45:00|294|293|294|292|296|295|293|291|54500
1621446600000|2021-05-19 17:50:00|295|293|298|297|300|299|295|293|31400
1621446900000|2021-05-19 17:55:00|299|298|299|297|302|301|298|297|64800
1621447200000|2021-05-19 18:00:00|300|298|296|295|302|301|296|295|58200
1621447500000|2021-05-19 18:05:00|297|296|295|294|297|296|292|291|80000
1621447800000|2021-05-19 18:10:00|294|293|296|295|296|295|294|293|6000
1621448100000|2021-05-19 18:15:00|295|294|291|290|296|295|289|288|105200
1621448400000|2021-05-19 18:20:00|292|291|297|296|298|297|290|289|68200
1621448700000|2021-05-19 18:25:00|298|297|297|296|298|297|294|293|37600
1621449000000|2021-05-19 18:30:00|298|297|297|295|299|298|296|295|20100
1621449300000|2021-05-19 18:35:00|296|294|295|294|298|297|294|293|6700
1621449600000|2021-05-19 18:40:00|294|293|294|293|296|295|293|292|14100
1621449900000|2021-05-19 18:45:00|293|292|292|291|295|294|292|291|23300
1621450200000|2021-05-19 18:50:00|293|292|295|294|295|294|293|292|24600
1621450500000|2021-05-19 18:55:00|294|293|292|291|295|294|292|291|25500
1621450800000|2021-05-19 19:00:00|293|292|292|291|294|292|291|290|26200
1621451100000|2021-05-19 19:05:00|293|292|295|294|296|295|292|290|23700
1621451400000|2021-05-19 19:10:00|296|293|295|294|296|295|294|293|10400
1621451700000|2021-05-19 19:15:00|294|293|292|291|295|294|292|291|25400
1621452000000|2021-05-19 19:20:00|293|292|296|295|297|296|292|291|29700
1621452300000|2021-05-19 19:25:00|297|296|294|293|297|296|289|288|62500
1621452600000|2021-05-19 19:30:00|293|292|288|287|293|292|286|285|51600
1621452900000|2021-05-19 19:35:00|287|286|287|286|289|288|287|286|23700
1621453200000|2021-05-19 19:40:00|288|287|288|287|290|288|287|285|42800
1621453500000|2021-05-19 19:45:00|289|288|294|293|295|294|289|288|83300
1621453800000|2021-05-19 19:50:00|293|292|292|290|294|293|289|288|68500
1621454100000|2021-05-19 19:55:00|291|289|290|286|291|290|289|286|109800
1621517400000|2021-05-20 13:30:00|310|308|314|313|320|319|310|308|340800
1621517700000|2021-05-20 13:35:00|313|312|311|310|314|313|306|305|179100
1621518000000|2021-05-20 13:40:00|310|309|315|314|318|317|310|309|112100
1621518300000|2021-05-20 13:45:00|314|313|316|315|318|317|313|312|84100
1621518600000|2021-05-20 13:50:00|317|316|314|313|317|316|314|313|29800
1621518900000|2021-05-20 13:55:00|315|314|313|312|315|314|311|310|81000
1621519200000|2021-05-20 14:00:00|314|313|315|314|316|315|313|312|78700
1621519500000|2021-05-20 14:05:00|316|315|314|313|316|315|313|312|87100
1621519800000|2021-05-20 14:10:00|313|312|313|312|314|313|312|311|37000
1621520100000|2021-05-20 14:15:00|312|311|311|310|313|312|311|310|32700
1621520400000|2021-05-20 14:20:00|310|309|311|310|311|310|308|307|55500
1621520700000|2021-05-20 14:25:00|312|311|313|312|313|312|311|310|44000
1621521000000|2021-05-20 14:30:00|312|311|312|311|313|312|312|311|33200
1621521300000|2021-05-20 14:35:00|311|310|310|309|312|311|309|308|47000
1621521600000|2021-05-20 14:40:00|311|310|311|310|312|311|310|309|38300
1621521900000|2021-05-20 14:45:00|312|311|310|309|313|312|310|309|39900
1621522200000|2021-05-20 14:50:00|311|310|311|310|311|310|309|308|28100
1621522500000|2021-05-20 14:55:00|310|309|310|309|310|310|309|308|17500
1621522800000|2021-05-20 15:00:00|311|310|313|312|313|312|308|307|89400
1621523100000|2021-05-20 15:05:00|312|311|313|312|313|312|312|311|8900
1621523400000|2021-05-20 15:10:00|||||||||5100
1621523700000|2021-05-20 15:15:00|314|313|314|313|314|313|313|312|59500
1621524000000|2021-05-20 15:20:00|313|312|314|313|314|313|313|312|18600
1621524300000|2021-05-20 15:25:00|313|312|312|311|313|312|312|311|23000
1621524600000|2021-05-20 15:30:00|313|312|312|311|313|312|311|310|20700
1621524900000|2021-05-20 15:35:00|311|310|311|310|311|310|311|310|22100
1621525200000|2021-05-20 15:40:00|312|311|312|311|312|311|311|311|3400
1621525500000|2021-05-20 15:45:00|313|312|312|311|313|312|312|311|13900
1621525800000|2021-05-20 15:50:00|311|310|309|308|311|310|308|307|51900
1621526100000|2021-05-20 15:55:00|310|309|311|310|312|311|310|309|21300
1621526400000|2021-05-20 16:00:00|310|309|308|307|310|309|308|307|49000
1621526700000|2021-05-20 16:05:00|309|308|306|305|309|308|306|305|193300
1621527000000|2021-05-20 16:10:00|307|306|304|303|307|306|304|303|89600
1621527300000|2021-05-20 16:15:00|305|304|304|303|306|305|304|303|41000
1621527600000|2021-05-20 16:20:00|303|302|302|301|304|302|302|301|42300
1621527900000|2021-05-20 16:25:00|303|302|302|301|303|302|302|301|45500
1621528200000|2021-05-20 16:30:00|303|302|303|302|303|302|303|302|12400
1621528500000|2021-05-20 16:35:00|302|301|301|300|303|302|301|300|81900
1621528800000|2021-05-20 16:40:00|300|299|293|292|300|299|292|290|108800
1621529100000|2021-05-20 16:45:00|294|293|293|292|294|293|292|291|46200
1621529400000|2021-05-20 16:50:00|294|293|295|294|295|294|292|291|35200
1621529700000|2021-05-20 16:55:00|296|295|298|297|298|297|295|294|44400
1621530000000|2021-05-20 17:00:00|299|298|298|297|300|299|296|295|24600
1621530300000|2021-05-20 17:05:00|299|298|299|298|299|298|297|296|43500
1621530600000|2021-05-20 17:10:00|300|299|297|296|301|300|297|296|22700
1621530900000|2021-05-20 17:15:00|298|297|298|297|299|298|297|296|10800
1621531200000|2021-05-20 17:20:00|299|298|299|298|299|298|298|297|16000
1621531500000|2021-05-20 17:25:00|300|299|299|298|301|300|299|298|22900
1621531800000|2021-05-20 17:30:00|298|297|297|296|299|298|296|295|38500
1621532100000|2021-05-20 17:35:00|298|297|299|298|299|298|297|296|5200
1621532400000|2021-05-20 17:40:00|300|299|301|300|302|301|300|299|63800
1621532700000|2021-05-20 17:45:00|302|301|301|300|302|301|301|300|13800
1621533000000|2021-05-20 17:50:00|302|301|304|303|304|303|302|301|21700
1621533300000|2021-05-20 17:55:00|303|302|304|303|305|304|303|302|19800
1621533600000|2021-05-20 18:00:00|305|304|305|303|305|304|305|303|30800
1621533900000|2021-05-20 18:05:00|304|304|308|307|308|307|304|303|70600
1621534200000|2021-05-20 18:10:00|307|306|308|307|309|308|307|306|51600
1621534500000|2021-05-20 18:15:00|307|306|307|306|308|307|305|303|27900
1621534800000|2021-05-20 18:20:00|308|307|307|306|309|308|306|305|30900
1621535100000|2021-05-20 18:25:00|306|305|306|305|307|306|305|304|6700
1621535400000|2021-05-20 18:30:00|307|306|306|305|307|306|306|305|7400
1621535700000|2021-05-20 18:35:00|305|304|305|303|306|305|305|303|7000
1621536000000|2021-05-20 18:40:00|304|304|305|304|305|304|304|303|8000
1621536300000|2021-05-20 18:45:00|306|305|308|307|308|307|306|305|36600
1621536600000|2021-05-20 18:50:00|307|306|307|306|307|306|306|305|12000
1621536900000|2021-05-20 18:55:00|308|307|306|305|308|307|305|304|21300
1621537200000|2021-05-20 19:00:00|307|306|307|306|307|306|306|305|5400
1621537500000|2021-05-20 19:05:00|306|305|305|304|307|306|305|304|4500
1621537800000|2021-05-20 19:10:00|306|305|306|305|306|305|305|304|6200
1621538100000|2021-05-20 19:15:00|305|304|305|304|306|305|305|304|11100
1621538400000|2021-05-20 19:20:00|306|305|306|305|306|305|306|305|800
1621538700000|2021-05-20 19:25:00|307|306|307|306|307|306|306|305|15800
1621539000000|2021-05-20 19:30:00|306|305|307|306|307|306|306|305|10900
1621539300000|2021-05-20 19:35:00|308|307|307|306|308|307|307|306|33600
1621539600000|2021-05-20 19:40:00|306|305|305|304|307|306|305|304|22100
1621539900000|2021-05-20 19:45:00|306|305|306|305|306|305|306|305|3500
1621540200000|2021-05-20 19:50:00|305|304|306|305|306|305|304|303|24900
1621540500000|2021-05-20 19:55:00|305|304|305|304|305|304|304|303|44400
1621603800000|2021-05-21 13:30:00|312|307|303|302|312|309|301|300|198100
1621604100000|2021-05-21 13:35:00|302|301|299|298|303|302|298|296|89400
1621604400000|2021-05-21 13:40:00|300|299|304|303|305|304|299|298|42900
1621604700000|2021-05-21 13:45:00|303|302|304|303|304|303|303|301|28800
1621605000000|2021-05-21 13:50:00|305|304|307|306|310|308|305|303|100100
1621605300000|2021-05-21 13:55:00|306|305|306|305|308|307|306|305|22800
1621605600000|2021-05-21 14:00:00|307|306|306|305|308|307|306|305|19700
1621605900000|2021-05-21 14:05:00|305|304|306|305|307|305|304|303|72200
1621606200000|2021-05-21 14:10:00|307|304|302|301|307|306|302|301|89600
1621606500000|2021-05-21 14:15:00|303|302|296|295|303|302|296|295|141500
1621606800000|2021-05-21 14:20:00|297|296|293|291|298|297|292|290|194400
1621607100000|2021-05-21 14:25:00|292|292|293|292|294|293|289|288|121100
1621607400000|2021-05-21 14:30:00|294|293|294|293|297|295|291|290|80200
1621607700000|2021-05-21 14:35:00|295|294|288|287|295|294|286|285|177200
1621608000000|2021-05-21 14:40:00|287|286|291|290|292|291|286|285|72300
1621608300000|2021-05-21 14:45:00|292|291|292|291|293|292|290|289|64100
1621608600000|2021-05-21 14:50:00|291|290|292|291|294|292|291|290|98100
1621608900000|2021-05-21 14:55:00|291|290|290|289|291|290|289|288|34900
1621609200000|2021-05-21 15:00:00|289|288|290|289|290|289|288|287|26900
1621609500000|2021-05-21 15:05:00|291|290|293|292|294|292|290|290|40800
1621609800000|2021-05-21 15:10:00|292|291|294|293|294|293|291|290|30000
1621610100000|2021-05-21 15:15:00|293|292|294|293|294|293|290|289|130200
1621610400000|2021-05-21 15:20:00|295|294|294|293|295|294|292|291|19600
1621610700000|2021-05-21 15:25:00|293|292|291|290|294|293|291|290|20500
1621611000000|2021-05-21 15:30:00|290|289|291|290|292|291|290|289|26500
1621611300000|2021-05-21 15:35:00|290|289|288|287|291|290|288|287|71200
1621611600000|2021-05-21 15:40:00|287|286|289|288|289|288|287|286|74100
1621611900000|2021-05-21 15:45:00|288|287|284|283|289|288|284|283|117300
1621612200000|2021-05-21 15:50:00|283|282|282|281|284|283|282|281|79200
1621612500000|2021-05-21 15:55:00|283|282|282|281|284|283|282|281|15900
1621612800000|2021-05-21 16:00:00|283|282|280|279|283|282|277|275|266900
1621613100000|2021-05-21 16:05:00|279|278|277|276|280|279|277|276|72300
1621613400000|2021-05-21 16:10:00|278|277|279|278|280|279|276|275|80400
1621613700000|2021-05-21 16:15:00|280|279|280|279|281|280|279|278|75400
1621614000000|2021-05-21 16:20:00|281|280|281|280|282|281|279|278|60100
1621614300000|2021-05-21 16:25:00|282|281|282|281|282|281|280|279|38400
1621614600000|2021-05-21 16:30:00|281|280|283|282|283|282|281|280|24600
1621614900000|2021-05-21 16:35:00|284|283|287|286|287|286|283|282|30600
1621615200000|2021-05-21 16:40:00|286|285|286|285|287|286|285|284|17800
1621615500000|2021-05-21 16:45:00|287|284|286|285|288|287|284|283|57500
1621615800000|2021-05-21 16:50:00|287|284|285|284|287|285|285|284|9600
1621616100000|2021-05-21 16:55:00|284|283|287|286|287|286|284|283|22900
1621616400000|2021-05-21 17:00:00|286|285|285|284|287|286|285|284|23600
1621616700000|2021-05-21 17:05:00|284|283|285|284|286|285|284|283|19300
1621617000000|2021-05-21 17:10:00|286|285|285|284|286|285|285|284|1200
1621617300000|2021-05-21 17:15:00|284|283|286|285|286|285|284|283|10600
1621617600000|2021-05-21 17:20:00|285|284|286|284|286|285|285|284|8200
1621617900000|2021-05-21 17:25:00|285|285|283|282|286|285|283|282|14400
1621618200000|2021-05-21 17:30:00|284|283|283|282|284|283|282|281|15400
1621618500000|2021-05-21 17:35:00|284|283|282|281|284|283|282|281|11600
1621618800000|2021-05-21 17:40:00|283|282|284|283|284|283|283|282|34400
1621619100000|2021-05-21 17:45:00|285|284|285|284|286|285|285|284|9600
1621619400000|2021-05-21 17:50:00|286|285|286|285|286|285|285|284|15100
1621619700000|2021-05-21 17:55:00|285|284|286|285|287|285|284|283|31100
1621620000000|2021-05-21 18:00:00|285|284|285|284|285|284|285|284|16700
1621620300000|2021-05-21 18:05:00|284|283|284|283|285|284|283|282|12700
1621620600000|2021-05-21 18:10:00|283|282|285|284|285|284|283|282|24800
1621620900000|2021-05-21 18:15:00|284|283|284|283|285|284|284|283|13700
1621621200000|2021-05-21 18:20:00|283|282|284|283|284|283|283|282|14000
1621621500000|2021-05-21 18:25:00|283|282|283|282|283|282|283|282|8100
1621621800000|2021-05-21 18:30:00|284|283|285|284|285|284|283|283|41700
1621622100000|2021-05-21 18:35:00|284|283|285|283|285|284|284|283|6200
1621622400000|2021-05-21 18:40:00|286|284|286|285|288|287|286|284|73800
1621622700000|2021-05-21 18:45:00|287|286|286|285|287|286|286|285|5900
1621623000000|2021-05-21 18:50:00|285|284|285|284|285|284|285|284|10100
1621623300000|2021-05-21 18:55:00|286|285|286|285|286|285|286|285|7900
1621623600000|2021-05-21 19:00:00|285|284|284|283|286|285|284|283|23700
1621623900000|2021-05-21 19:05:00|285|284|284|283|285|284|284|283|11300
1621624200000|2021-05-21 19:10:00|285|284|285|284|285|284|285|284|14900
1621624500000|2021-05-21 19:15:00|286|285|285|284|286|285|284|283|25800
1621624800000|2021-05-21 19:20:00|284|283|283|282|285|284|283|282|61700
1621625100000|2021-05-21 19:25:00|284|283|284|283|285|284|284|283|26500
1621625400000|2021-05-21 19:30:00|283|282|282|281|284|283|282|281|124000
1621625700000|2021-05-21 19:35:00|283|282|281|280|283|282|281|280|80700
1621626000000|2021-05-21 19:40:00|||||||||31600
1621626300000|2021-05-21 19:45:00|280|279|282|281|282|281|280|279|78700
1621626600000|2021-05-21 19:50:00|283|282|282|281|285|284|282|281|61500
1621626900000|2021-05-21 19:55:00|283|282|285|283|285|284|283|282|82700
1621949400000|2021-05-25 13:30:00|296|295|297|296|304|303|295|291|259800
1621949700000|2021-05-25 13:35:00|296|295|299|298|300|298|293|292|82700
1621950000000|2021-05-25 13:40:00|300|299|300|299|300|299|298|297|49700
1621950300000|2021-05-25 13:45:00|299|298|297|295|300|298|296|295|60800
1621950600000|2021-05-25 13:50:00|298|296|296|295|298|297|296|294|28900
1621950900000|2021-05-25 13:55:00|297|294|297|296|300|299|294|293|106600
1621951200000|2021-05-25 14:00:00|298|297|296|295|299|298|296|295|35200
1621951500000|2021-05-25 14:05:00|295|294|297|296|298|297|294|293|54400
1621951800000|2021-05-25 14:10:00|296|295|297|296|297|296|295|294|15300
1621952100000|2021-05-25 14:15:00|298|297|298|297|298|297|297|296|14200
1621952400000|2021-05-25 14:20:00|299|298|300|299|300|299|298|297|39500
1621952700000|2021-05-25 14:25:00|299|298|302|301|302|301|299|298|91000
1621953000000|2021-05-25 14:30:00|301|300|301|300|304|303|301|300|41600
1621953300000|2021-05-25 14:35:00|302|301|309|308|309|308|302|301|266300
1621953600000|2021-05-25 14:40:00|308|307|309|308|309|308|308|307|42500
1621953900000|2021-05-25 14:45:00|310|309|305|304|310|309|305|304|113200
1621954200000|2021-05-25 14:50:00|306|305|306|305|307|306|305|304|122800
1621954500000|2021-05-25 14:55:00|305|304|306|305|308|307|305|304|26900
1621954800000|2021-05-25 15:00:00|307|306|305|304|307|306|305|304|33400
1621955100000|2021-05-25 15:05:00|306|305|305|304|306|305|304|303|59200
1621955400000|2021-05-25 15:10:00|306|305|306|305|307|306|305|304|20400
1621955700000|2021-05-25 15:15:00|305|304|304|303|306|305|304|303|33800
1621956000000|2021-05-25 15:20:00|305|304|305|304|306|305|305|303|13800
1621956300000|2021-05-25 15:25:00|304|303|302|301|304|304|302|301|27100
1621956600000|2021-05-25 15:30:00|301|300|299|298|301|300|299|298|21300
1621956900000|2021-05-25 15:35:00|300|299|304|303|304|303|300|299|36600
1621957200000|2021-05-25 15:40:00|303|302|302|301|304|303|302|301|30500
1621957500000|2021-05-25 15:45:00|303|302|302|301|303|302|302|301|22700
1621957800000|2021-05-25 15:50:00|303|300|302|301|304|302|301|300|20600
1621958100000|2021-05-25 15:55:00|303|302|304|302|304|302|303|301|15700
1621958400000|2021-05-25 16:00:00|303|303|304|303|304|303|303|302|2600
1621958700000|2021-05-25 16:05:00|303|302|302|301|303|302|302|301|12200
1621959000000|2021-05-25 16:10:00|303|302|302|301|303|302|301|300|27100
1621959300000|2021-05-25 16:15:00|301|300|302|301|302|301|301|300|29600
1621959600000|2021-05-25 16:20:00|301|300|301|300|302|300|301|300|10000
1621959900000|2021-05-25 16:25:00|300|299|300|299|300|299|300|299|21900
1621960200000|2021-05-25 16:30:00|299|298|301|299|301|300|299|298|20900
1621960500000|2021-05-25 16:35:00|300|300|300|299|301|300|300|299|4700
1621960800000|2021-05-25 16:40:00|||||||||4000
1621961100000|2021-05-25 16:45:00|||||||||2500
1621961400000|2021-05-25 16:50:00|299|298|299|298|300|298|297|296|32100
1621961700000|2021-05-25 16:55:00|300|299|299|298|300|299|298|297|17700
1621962000000|2021-05-25 17:00:00|300|299|300|299|300|299|299|298|7500
1621962300000|2021-05-25 17:05:00|301|300|301|300|302|301|301|300|18900
1621962600000|2021-05-25 17:10:00|300|299|299|298|301|299|298|297|20300
1621962900000|2021-05-25 17:15:00|298|297|298|297|299|298|297|296|30900
1621963200000|2021-05-25 17:20:00|299|298|298|297|299|298|297|296|9300
1621963500000|2021-05-25 17:25:00|297|296|298|297|298|297|297|296|3800
1621963800000|2021-05-25 17:30:00|||||||||2300
1621964100000|2021-05-25 17:35:00|297|296|297|296|297|296|297|296|11900
1621964400000|2021-05-25 17:40:00|298|297|299|298|299|298|297|296|9000
1621964700000|2021-05-25 17:45:00|300|299|301|300|302|300|300|299|29300
1621965000000|2021-05-25 17:50:00|300|299|299|298|301|300|299|298|11200
1621965300000|2021-05-25 17:55:00|300|299|300|299|300|299|299|298|13500
1621965600000|2021-05-25 18:00:00|299|298|299|298|299|298|299|298|5900
1621965900000|2021-05-25 18:05:00|298|297|299|298|299|298|298|297|6900
1621966200000|2021-05-25 18:10:00|||||||||300
1621966500000|2021-05-25 18:15:00||297||298||298||297|3300
1621966800000|2021-05-25 18:20:00|298|297|299|298|299|298|298|297|7200
1621967100000|2021-05-25 18:25:00|300|299|300|299|300|299|299|298|9300
1621967400000|2021-05-25 18:30:00|299|298|300|299|300|299|299|298|5400
1621967700000|2021-05-25 18:35:00|||||||||5400
1621968000000|2021-05-25 18:40:00|||||||||7000
1621968300000|2021-05-25 18:45:00|299|298|299|298|300|299|299|298|17500
1621968600000|2021-05-25 18:50:00|300|299|300|299|300|299|299|299|6600
1621968900000|2021-05-25 18:55:00|299|298|302|301|302|301|299|298|52600
1621969200000|2021-05-25 19:00:00|303|302|303|301|303|302|302|301|14400
1621969500000|2021-05-25 19:05:00|302|302|304|303|307|305|302|301|86200
1621969800000|2021-05-25 19:10:00|305|304|305|304|305|304|304|303|7700
1621970100000|2021-05-25 19:15:00|304|303|304|303|305|304|304|303|4400
1621970400000|2021-05-25 19:20:00|305|304|305|304|305|304|304|303|17700
1621970700000|2021-05-25 19:25:00|304|303|304|303|305|304|303|302|19800
1621971000000|2021-05-25 19:30:00|303|302|303|302|304|303|303|302|8000
1621971300000|2021-05-25 19:35:00|302|301|302|301|302|301|301|300|21100
1621971600000|2021-05-25 19:40:00|303|302|301|300|303|302|301|300|23100
1621971900000|2021-05-25 19:45:00|300|299|300|299|300|300|300|299|28400
1621972200000|2021-05-25 19:50:00|299|298|299|298|300|299|299|298|24900
1621972500000|2021-05-25 19:55:00|300|299|304|300|304|303|299|299|77900
1622035800000|2021-05-26 13:30:00|313|310|314|313|315|314|309|308|107200
1622036100000|2021-05-26 13:35:00|315|314|310|309|315|314|309|308|125900
1622036400000|2021-05-26 13:40:00|309|308|312|311|313|312|309|308|27100
1622036700000|2021-05-26 13:45:00|313|312|313|312|314|313|311|310|27700
1622037000000|2021-05-26 13:50:00|314|313|314|313|315|314|314|313|71600
1622037300000|2021-05-26 13:55:00|315|312|313|312|315|313|311|310|77400
1622037600000|2021-05-26 14:00:00|312|311|310|309|313|312|309|308|81600
1622037900000|2021-05-26 14:05:00|311|310|311|310|312|311|310|309|46400
1622038200000|2021-05-26 14:10:00|310|309|311|310|311|310|310|309|27100
1622038500000|2021-05-26 14:15:00|310|309|311|310|311|310|310|309|23400
1622038800000|2021-05-26 14:20:00|312|311|313|312|313|312|311|310|51500
1622039100000|2021-05-26 14:25:00|312|311|314|313|314|313|312|311|30800
1622039400000|2021-05-26 14:30:00|315|314|315|314|315|314|315|314|69900
1622039700000|2021-05-26 14:35:00|316|315|317|316|318|317|315|314|173700
1622040000000|2021-05-26 14:40:00|316|315|317|316|317|316|316|315|30700
1622040300000|2021-05-26 14:45:00|318|317|317|316|318|317|316|315|48600
1622040600000|2021-05-26 14:50:00|318|317|317|316|318|317|317|316|26200
1622040900000|2021-05-26 14:55:00|316|315|317|316|317|316|316|315|39000
1622041200000|2021-05-26 15:00:00|316|315|317|316|317|316|316|315|22700
1622041500000|2021-05-26 15:05:00|316|315|314|313|317|316|314|313|38600
1622041800000|2021-05-26 15:10:00|315|314|314|313|316|315|314|313|33700
1622042100000|2021-05-26 15:15:00|315|314|314|313|315|314|314|313|28100
1622042400000|2021-05-26 15:20:00|313|312|313|312|314|313|312|311|43300
1622042700000|2021-05-26 15:25:00|312|311|312|311|313|312|312|311|51600
1622043000000|2021-05-26 15:30:00|313|312|313|312|314|313|312|311|28600
1622043300000|2021-05-26 15:35:00|312|311|312|311|313|312|311|310|20900
1622043600000|2021-05-26 15:40:00|313|312|313|312|314|313|312|311|30600
1622043900000|2021-05-26 15:45:00|312|311|314|313|314|313|312|311|20600
1622044200000|2021-05-26 15:50:00|315|314|314|313|315|314|314|313|7700
1622044500000|2021-05-26 15:55:00|||||||||12800
1622044800000|2021-05-26 16:00:00|315|314|315|314|315|314|314|313|17000
1622045100000|2021-05-26 16:05:00|314|313|315|314|315|314|314|313|4800
1622045400000|2021-05-26 16:10:00|314|313|315|314|315|314|314|313|23000
1622045700000|2021-05-26 16:15:00|316|315|316|315|316|315|316|315|120700
1622046000000|2021-05-26 16:20:00|317|316|317|316|318|317|317|316|95700
1622046300000|2021-05-26 16:25:00|318|317|318|317|319|318|318|317|39600
1622046600000|2021-05-26 16:30:00|317|316|317|316|317|316|317|316|18700
1622046900000|2021-05-26 16:35:00|316|315|316|315|316|315|316|315|13600
1622047200000|2021-05-26 16:40:00|||||||||3400
1622047500000|2021-05-26 16:45:00|315|314|316|315|316|315|315|314|48200
1622047800000|2021-05-26 16:50:00|315|314|315|314|315|314|315|314|14900
1622048100000|2021-05-26 16:55:00|314|313|314|313|314|313|314|313|14100
1622048400000|2021-05-26 17:00:00|313|312|314|313|315|314|313|312|51000
1622048700000|2021-05-26 17:05:00|315|314|314|313|315|314|313|312|8900
1622049000000|2021-05-26 17:10:00|315|314|315|314|315|314|314|313|10600
1622049300000|2021-05-26 17:15:00|||||||||1900
1622049600000|2021-05-26 17:20:00|316|315|316|315|316|315|315|314|13900
1622049900000|2021-05-26 17:25:00|315|314|315|314|316|315|315|314|7900
1622050200000|2021-05-26 17:30:00|316|315|316|315|316|315|315|314|11700
1622050500000|2021-05-26 17:35:00|315|314|316|315|316|315|315|314|9100
1622050800000|2021-05-26 17:40:00|315|314|315|314|316|315|315|314|11100
1622051100000|2021-05-26 17:45:00|316|315|316|315|317|315|315|314|22600
1622051400000|2021-05-26 17:50:00|315|314|315|314|316|315|315|314|16300
1622051700000|2021-05-26 17:55:00|316|315|316|315|316|315|315|314|14200
1622052000000|2021-05-26 18:00:00|315|314|317|316|318|317|315|314|65500
1622052300000|2021-05-26 18:05:00|||||||||2200
1622052600000|2021-05-26 18:10:00|318|317|317|316|318|317|317|316|4600
1622052900000|2021-05-26 18:15:00|318|317|318|317|318|317|317|316|10800
1622053200000|2021-05-26 18:20:00|||||||||4100
1622053500000|2021-05-26 18:25:00|319|318|318|317|319|318|318|317|61800
1622053800000|2021-05-26 18:30:00|319|318|318|317|319|318|318|317|28000
1622054100000|2021-05-26 18:35:00|319|318|320|319|320|319|318|317|73500
1622054400000|2021-05-26 18:40:00|319|318|319|318|319|318|319|318|12700
1622054700000|2021-05-26 18:45:00|320|319|319|318|320|319|319|318|26600
1622055000000|2021-05-26 18:50:00|||||||||9100
1622055300000|2021-05-26 18:55:00|||||||||8700
1622055600000|2021-05-26 19:00:00|320|319|319|318|320|319|319|318|67400
1622055900000|2021-05-26 19:05:00|320|319|320|319|320|319|319|318|3400
1622056200000|2021-05-26 19:10:00|319|318|320|319|320|319|319|318|23300
1622056500000|2021-05-26 19:15:00|321|320|322|321|322|321|321|320|101800
1622056800000|2021-05-26 19:20:00|323|322|324|323|324|323|322|321|35600
1622057100000|2021-05-26 19:25:00|325|324|323|322|325|324|323|322|31500
1622057400000|2021-05-26 19:30:00|322|321|322|321|323|322|322|321|19500
1622057700000|2021-05-26 19:35:00|323|322|324|323|324|323|322|321|62500
1622058000000|2021-05-26 19:40:00|323|322|324|323|324|323|323|322|48800
1622058300000|2021-05-26 19:45:00|323|322|323|322|324|323|322|321|21600
1622058600000|2021-05-26 19:50:00|324|323|324|323|324|323|323|322|38000
1622058900000|2021-05-26 19:55:00|323|322|323|321|324|323|322|321|84200
1622122200000|2021-05-27 13:30:00|333|330|331|330|338|335|330|328|73200
1622122500000|2021-05-27 13:35:00|332|331|335|334|335|334|330|329|83900
1622122800000|2021-05-27 13:40:00|334|333|329|327|335|333|327|326|57800
1622123100000|2021-05-27 13:45:00|328|328|332|330|332|331|327|326|31100
1622123400000|2021-05-27 13:50:00|331|331|333|332|334|333|331|330|53600
1622123700000|2021-05-27 13:55:00|334|333|332|331|334|333|331|330|37700
1622124000000|2021-05-27 14:00:00|333|330|333|332|333|332|332|330|8200
1622124300000|2021-05-27 14:05:00|332|331|334|333|335|334|332|331|27700
1622124600000|2021-05-27 14:10:00|335|334|334|333|335|334|334|333|21000
1622124900000|2021-05-27 14:15:00|335|334|339|338|339|338|335|334|78800
1622125200000|2021-05-27 14:20:00|338|337|339|338|339|338|338|337|33300
1622125500000|2021-05-27 14:25:00|338|337|336|335|339|338|336|335|30700
1622125800000|2021-05-27 14:30:00|337|336|335|334|337|336|335|334|29500
1622126100000|2021-05-27 14:35:00|336|335|337|336|337|336|335|334|18700
1622126400000|2021-05-27 14:40:00|336|335|335|334|337|336|335|334|16300
1622126700000|2021-05-27 14:45:00|334|333|334|333|335|334|334|333|16400
1622127000000|2021-05-27 14:50:00|333|332|335|334|335|334|332|331|27400
1622127300000|2021-05-27 14:55:00|336|335|333|332|336|335|333|332|30600
1622127600000|2021-05-27 15:00:00|334|333|333|332|334|333|333|332|15700
1622127900000|2021-05-27 15:05:00|332|331|334|333|334|333|332|331|32300
1622128200000|2021-05-27 15:10:00|333|332|334|333|335|334|333|332|37300
1622128500000|2021-05-27 15:15:00|335|334|333|332|335|334|332|331|68500
1622128800000|2021-05-27 15:20:00|334|333|333|332|334|333|332|331|20900
1622129100000|2021-05-27 15:25:00|332|331|333|332|333|332|332|331|8000
1622129400000|2021-05-27 15:30:00|332|331|333|332|334|333|332|331|10100
1622129700000|2021-05-27 15:35:00|334|333|334|333|334|333|333|332|7200
1622130000000|2021-05-27 15:40:00|333|332|334|333|334|333|333|332|11300
1622130300000|2021-05-27 15:45:00|335|334|335|334|335|334|334|333|13800
1622130600000|2021-05-27 15:50:00|334|333|334|333|335|334|334|333|24300
1622130900000|2021-05-27 15:55:00|335|334|335|334|335|334|334|333|12600
1622131200000|2021-05-27 16:00:00|334|333|333|332|335|334|333|331|40600
1622131500000|2021-05-27 16:05:00|332|331|332|331|333|332|332|331|9900
1622131800000|2021-05-27 16:10:00|333|332|332|331|333|332|332|331|32600
1622132100000|2021-05-27 16:15:00|331|330|330|329|331|330|329|328|43900
1622132400000|2021-05-27 16:20:00|331|330|330|329|331|330|330|329|11300
1622132700000|2021-05-27 16:25:00|329|328|329|328|330|329|329|328|16300
1622133000000|2021-05-27 16:30:00|330|329|331|330|331|330|329|328|30100
1622133300000|2021-05-27 16:35:00|332|331|329|328|332|331|328|327|39000
1622133600000|2021-05-27 16:40:00|330|329|330|328|330|329|329|328|6100
1622133900000|2021-05-27 16:45:00|329|329|329|328|330|329|329|327|10200
1622134200000|2021-05-27 16:50:00|330|329|329|328|330|329|329|328|15100
1622134500000|2021-05-27 16:55:00|330|329|328|327|330|329|328|327|37500
1622134800000|2021-05-27 17:00:00|329|328|329|328|329|328|328|327|3800
1622135100000|2021-05-27 17:05:00|328|327|328|327|329|328|327|326|48300
1622135400000|2021-05-27 17:10:00|329|328|329|328|329|328|328|327|15100
1622135700000|2021-05-27 17:15:00|328|327|330|329|330|329|328|327|17200
1622136000000|2021-05-27 17:20:00|331|330|330|329|331|330|329|328|13400
1622136300000|2021-05-27 17:25:00|329|328|330|329|330|329|329|328|2700
1622136600000|2021-05-27 17:30:00|329|328|329|328|330|329|329|328|4400
1622136900000|2021-05-27 17:35:00|330|329|329|328|330|329|328|327|12800
1622137200000|2021-05-27 17:40:00|||||||||1200
1622137500000|2021-05-27 17:45:00|328|327|328|327|328|327|327|326|32800
1622137800000|2021-05-27 17:50:00|329|328|329|328|329|328|328|327|7700
1622138100000|2021-05-27 17:55:00|328|327|328|327|329|328|328|327|6700
1622138400000|2021-05-27 18:00:00|329|328|327|326|329|328|327|326|24400
1622138700000|2021-05-27 18:05:00|328|327|326|324|328|327|325|323|52100
1622139000000|2021-05-27 18:10:00|325|325|325|324|326|325|324|323|12900
1622139300000|2021-05-27 18:15:00|324|323|325|324|325|324|323|322|29000
1622139600000|2021-05-27 18:20:00|324|323|324|323|325|324|324|323|9700
1622139900000|2021-05-27 18:25:00|323|322|323|322|324|323|323|322|9700
1622140200000|2021-05-27 18:30:00|324||323||324||323||6200
1622140500000|2021-05-27 18:35:00|324|323|324|323|324|323|324|323|4800
1622140800000|2021-05-27 18:40:00|323|322|324|323|324|323|323|322|3700
1622141100000|2021-05-27 18:45:00|325|324|326|325|326|325|324|323|10800
1622141400000|2021-05-27 18:50:00|325|324|326|325|326|325|324|323|14200
1622141700000|2021-05-27 18:55:00|327|326|327|326|327|326|327|325|6200
1622142000000|2021-05-27 19:00:00|326|325|326|325|327|326|325|324|23900
1622142300000|2021-05-27 19:05:00|||||||||2200
1622142600000|2021-05-27 19:10:00|325|324|324|323|325|324|323|322|18100
1622142900000|2021-05-27 19:15:00|325|324|324|323|326|325|324|323|14000
1622143200000|2021-05-27 19:20:00|325|324|327|326|327|326|324|323|17500
1622143500000|2021-05-27 19:25:00|326|325|325|324|327|325|324|323|16500
1622143800000|2021-05-27 19:30:00|324|323|322|321|324|323|322|321|28500
1622144100000|2021-05-27 19:35:00|321|320|322|321|322|321|321|319|40300
1622144400000|2021-05-27 19:40:00|321|320|323|322|323|322|321|320|13900
1622144700000|2021-05-27 19:45:00|324|323|323|322|324|323|323|322|21000
1622145000000|2021-05-27 19:50:00|324|323|327|326|327|326|324|323|40400
1622145300000|2021-05-27 19:55:00|326|325|326|325|327|326|325|324|48100
1622208600000|2021-05-28 13:30:00|320|320|310|309|320|320|310|309|139200
1622208900000|2021-05-28 13:35:00|311|310|312|311|313|312|308|307|93600
1622209200000|2021-05-28 13:40:00|311|310|318|316|318|317|311|310|39800
1622209500000|2021-05-28 13:45:00|317|317|315|314|318|317|313|312|23900
1622209800000|2021-05-28 13:50:00|314|313|315|313|315|314|312|311|27100
1622210100000|2021-05-28 13:55:00|314|312|315|314|315|314|313|312|14500
1622210400000|2021-05-28 14:00:00|316|315|314|313|316|315|314|313|27400
1622210700000|2021-05-28 14:05:00|315|314|314|313|315|314|314|313|25900
1622211000000|2021-05-28 14:10:00|313|312|312|311|314|313|312|311|44300
1622211300000|2021-05-28 14:15:00|313|312|311|310|313|312|311|310|56400
1622211600000|2021-05-28 14:20:00|312|311|312|311|312|311|311|310|24300
1622211900000|2021-05-28 14:25:00|311|310|311|310|312|311|310|309|55800
1622212200000|2021-05-28 14:30:00|312|311|311|310|312|311|310|309|50100
1622212500000|2021-05-28 14:35:00|312|311|311|310|314|313|310|309|45900
1622212800000|2021-05-28 14:40:00|312|311|310|309|313|311|310|309|14000
1622213100000|2021-05-28 14:45:00|311|310|310|309|312|311|310|309|13900
1622213400000|2021-05-28 14:50:00|311|310|311|310|311|310|310|309|16200
1622213700000|2021-05-28 14:55:00|310|309|309|308|310|309|308|307|66200
1622214000000|2021-05-28 15:00:00|308|307|308|307|309|308|307|306|53100
1622214300000|2021-05-28 15:05:00|309|308|310|309|310|309|309|308|11800
1622214600000|2021-05-28 15:10:00|||||||||2500
1622214900000|2021-05-28 15:15:00|309|308|310|309|310|309|309|308|3800
1622215200000|2021-05-28 15:20:00|||||||||3500
1622215500000|2021-05-28 15:25:00|||||||||21100
1622215800000|2021-05-28 15:30:00|311|310|311|310|312|310|311|310|32800
1622216100000|2021-05-28 15:35:00|310|309|311|310|311|310|310|309|11200
1622216400000|2021-05-28 15:40:00|310|309|311|309|311|310|310|309|11400
1622216700000|2021-05-28 15:45:00||310||310||310||309|2100
1622217000000|2021-05-28 15:50:00|312|311|311|310|312|311|311|310|23100
1622217300000|2021-05-28 15:55:00|310|309|310|309|311|310|310|309|68000
1622217600000|2021-05-28 16:00:00|311||310||311||310||3600
1622217900000|2021-05-28 16:05:00|309|308|309|308|310|309|309|308|23500
1622218200000|2021-05-28 16:10:00|||||||||4700
1622218500000|2021-05-28 16:15:00|||||||||11600
1622218800000|2021-05-28 16:20:00|308|307|308|307|309|308|308|307|32900
1622219100000|2021-05-28 16:25:00|||||||||16400
1622219400000|2021-05-28 16:30:00|309|308|308|307|309|308|308|307|18900
1622219700000|2021-05-28 16:35:00|309|308|308|307|309|308|307|306|64300
1622220000000|2021-05-28 16:40:00|||||||||2500
1622220300000|2021-05-28 16:45:00|309|308|310|309|310|309|309|308|17900
1622220600000|2021-05-28 16:50:00|309|308|308|307|309|309|308|307|40900
1622220900000|2021-05-28 16:55:00|307|306|307|306|307|306|307|306|25600
1622221200000|2021-05-28 17:00:00|308|307|308|307|308|307|307|306|19600
1622221500000|2021-05-28 17:05:00|309|308|309|308|309|308|308|307|11100
1622221800000|2021-05-28 17:10:00|308|307|308|307|309|308|307|306|7500
1622222100000|2021-05-28 17:15:00|||||||||3100
1622222400000|2021-05-28 17:20:00|309|308|309|308|309|308|308|307|7900
1622222700000|2021-05-28 17:25:00|310|309|310|309|310|309|309|308|12600
1622223000000|2021-05-28 17:30:00|309|308|310|309|310|309|309|308|4200
1622223300000|2021-05-28 17:35:00|||||||||7200
1622223600000|2021-05-28 17:40:00|311|310|311|310|311|310|311|310|39100
1622223900000|2021-05-28 17:45:00|310|309|310|309|311|310|310|309|5700
1622224200000|2021-05-28 17:50:00|311|310|310|309|311|310|310|309|2000
1622224500000|2021-05-28 17:55:00|311|310|310|309|311|310|310|309|4300
1622224800000|2021-05-28 18:00:00|311|310|310|309|311|310|310|309|18900
1622225100000|2021-05-28 18:05:00|||||||||700
1622225400000|2021-05-28 18:10:00|309|308|309|308|309|308|309|308|9900
1622225700000|2021-05-28 18:15:00|308|307|309|308|309|308|308|307|16000
1622226000000|2021-05-28 18:20:00|308|307|308|307|309|308|308|307|2700
1622226300000|2021-05-28 18:25:00|309|308|309|308|309|308|309|308|4500
1622226600000|2021-05-28 18:30:00|310|309|310|309|310|309|310|308|22700
1622226900000|2021-05-28 18:35:00|||||||||500
1622227200000|2021-05-28 18:40:00|311|310|310|309|311|310|310|309|21600
1622227500000|2021-05-28 18:45:00|||||||||100
1622227800000|2021-05-28 18:50:00|309|308|308|307|309|308|308|307|21800
1622228100000|2021-05-28 18:55:00|307|306|307|306|307|306|307|306|41800
1622228400000|2021-05-28 19:00:00|||||||||3400
1622228700000|2021-05-28 19:05:00|306|305|306|305|306|305|306|305|50200
1622229000000|2021-05-28 19:10:00|305|304|303|302|305|304|303|301|102900
1622229300000|2021-05-28 19:15:00|304|303|304|303|304|303|303|302|26300
1622229600000|2021-05-28 19:20:00|303|302|303|302|304|303|303|302|14100
1622229900000|2021-05-28 19:25:00|304|303|304|303|304|303|303|302|18800
1622230200000|2021-05-28 19:30:00|305|304|304|303|305|304|304|303|44700
1622230500000|2021-05-28 19:35:00|303|302|303|302|304|303|303|302|25000
1622230800000|2021-05-28 19:40:00|304|303|304|303|304|303|303|302|24900
1622231100000|2021-05-28 19:45:00|303|302|303|302|303|302|303|302|45000
1622231400000|2021-05-28 19:50:00|304|303|304|303|304|303|303|302|34700
1622231700000|2021-05-28 19:55:00|305|304|305|304|305|304|304|303|41400
1622467800000|2021-05-31 13:30:00|314|310|310|308|314|312|309|307|32700
1622468100000|2021-05-31 13:35:00|309|307|308|306|310|307|305|304|55400
1622468400000|2021-05-31 13:40:00|307|305|306|305|307|306|303|301|42700
1622468700000|2021-05-31 13:45:00|305|304|306|305|306|305|305|304|4300
1622469000000|2021-05-31 13:50:00|305|304|305|303|307|306|305|303|47600
1622469300000|2021-05-31 13:55:00|304|302|300|298|305|303|300|298|113500
1622469600000|2021-05-31 14:00:00|299|299|297|296|302|301|297|295|57600
1622469900000|2021-05-31 14:05:00|298|297|294|292|298|297|292|290|109800
1622470200000|2021-05-31 14:10:00|293|293|291|290|294|293|291|289|144800
1622470500000|2021-05-31 14:15:00|292|291|292|291|292|291|291|290|34200
1622470800000|2021-05-31 14:20:00|291|290|294|293|294|293|291|290|25900
1622471100000|2021-05-31 14:25:00|293|292|296|295|296|295|293|292|43900
1622471400000|2021-05-31 14:30:00|297|296|297|296|297|296|295|294|26100
1622471700000|2021-05-31 14:35:00|298|297|297|295|298|297|296|295|11700
1622472000000|2021-05-31 14:40:00|296|296|298|297|298|297|296|295|19800
1622472300000|2021-05-31 14:45:00|297|296|297|296|297|296|297|296|21600
1622472600000|2021-05-31 14:50:00|298|297|299|297|299|297|298|297|24200
1622472900000|2021-05-31 14:55:00|298||298||299||298||12300
1622473200000|2021-05-31 15:00:00|299|298|299|298|299|298|299|298|17300
1622473500000|2021-05-31 15:05:00|||||||||2400
1622473800000|2021-05-31 15:10:00|300|299|300|299|300|299|299|298|17900
1622474100000|2021-05-31 15:15:00|301|300|304|302|304|303|301|299|29600
1622474400000|2021-05-31 15:20:00|305|303|307|306|307|306|304|303|22600
1622474700000|2021-05-31 15:25:00|306|305|305|304|306|305|305|304|13900
1622475000000|2021-05-31 15:30:00|304|303|304|303|305|303|304|302|9600
1622475300000|2021-05-31 15:35:00|305|302|305|304|305|304|305|302|5700
1622475600000|2021-05-31 15:40:00|306|303|303|302|306|305|303|301|26700
1622475900000|2021-05-31 15:45:00|304|303|304|303|304|303|303|303|15800
1622476200000|2021-05-31 15:50:00|303|302|303|301|304|303|302|301|10500
1622476500000|2021-05-31 15:55:00|302|302|303|302|303|302|302|301|8800
1622476800000|2021-05-31 16:00:00||301||302||302||301|900
1622477100000|2021-05-31 16:05:00|||||||||3500
1622477700000|2021-05-31 16:15:00|304|303|305|304|305|304|304|303|7900
1622478000000|2021-05-31 16:20:00|||||||||1600
1622478300000|2021-05-31 16:25:00|304|303|304|303|304|303|304|303|4200
1622478600000|2021-05-31 16:30:00|||||||||1400
1622478900000|2021-05-31 16:35:00|303|302|303|302|304|302|303|301|13700
1622479200000|2021-05-31 16:40:00|302|301|302|301|302|301|302|301|6700
1622479500000|2021-05-31 16:45:00|303|302|303|302|303|302|302|301|4800
1622479800000|2021-05-31 16:50:00|302|301|303|301|303|302|302|301|400
1622480100000|2021-05-31 16:55:00||302||301||302||301|1800
1622480400000|2021-05-31 17:00:00|302|302|302|301|302|302|302|301|1900
1622480700000|2021-05-31 17:05:00|303|302|302|301|303|302|302|301|16200
1622481000000|2021-05-31 17:10:00|303|302|303|302|303|302|303|301|4500
1622481300000|2021-05-31 17:15:00|||||||||1200
1622481600000|2021-05-31 17:20:00|||||||||17600
1622481900000|2021-05-31 17:25:00|304|303|304|303|304|303|304|302|16300
1622482200000|2021-05-31 17:30:00|||||||||800
1622482500000|2021-05-31 17:35:00|||||||||300
1622482800000|2021-05-31 17:40:00|||||||||1700
1622483100000|2021-05-31 17:45:00|303|302|304|302|304|303|303|302|7800
1622483400000|2021-05-31 17:50:00|303|303|304|303|304|303|303|303|200
1622483700000|2021-05-31 17:55:00||302||302||302||302|2700
1622484000000|2021-05-31 18:00:00|303|303|304|302|304|303|303|302|3700
1622484300000|2021-05-31 18:05:00|303||303||304||303||0
1622484600000|2021-05-31 18:10:00|304|303|304|302|304|303|303|302|8500
1622484900000|2021-05-31 18:15:00|303||303||304||303||1100
1622485200000|2021-05-31 18:20:00|304|303|301|300|304|303|301|300|23700
1622485500000|2021-05-31 18:25:00|||||||||5100
1622485800000|2021-05-31 18:30:00|302|301|302|301|302|301|302|301|2100
1622486100000|2021-05-31 18:35:00|||||||||200
1622486400000|2021-05-31 18:40:00|301|300|302|301|302|301|301|300|5500
1622486700000|2021-05-31 18:45:00||300||301||301||300|900
1622487000000|2021-05-31 18:50:00|||||||||500
1622487300000|2021-05-31 18:55:00|301|300|302|301|302|301|301|300|6400
1622487600000|2021-05-31 19:00:00|301|300|302|300|302|301|301|300|3300
1622487900000|2021-05-31 19:05:00|301|301|302|301|302|301|301|300|3500
1622488200000|2021-05-31 19:10:00|301|300|302|300|302|301|301|300|12800
1622488500000|2021-05-31 19:15:00||301||301||301||301|3100
1622488800000|2021-05-31 19:20:00|303|302|303|301|303|302|303|301|4200
1622489100000|2021-05-31 19:25:00|302|302|303|302|303|302|302|301|1100
1622489400000|2021-05-31 19:30:00|302|301|303|302|303|302|302|301|11000
1622489700000|2021-05-31 19:35:00|||||||||6000
1622490000000|2021-05-31 19:40:00|||||||||1600
1622490300000|2021-05-31 19:45:00|||||||||8800
1622490600000|2021-05-31 19:50:00|302|301|301|300|302|301|301|300|19900
1622490900000|2021-05-31 19:55:00|302|301|302|301|302|301|301|300|19800
1622554200000|2021-06-01 13:30:00|294|294|307|306|309|308|294|294|160800
1622554500000|2021-06-01 13:35:00|306|305|309|308|309|308|304|303|70000
1622554800000|2021-06-01 13:40:00|310|309|305|304|310|309|303|301|62600
1622555100000|2021-06-01 13:45:00|306|305|305|304|309|308|305|304|86100
1622555400000|2021-06-01 13:50:00|304|303|306|304|307|306|304|303|65500
1622555700000|2021-06-01 13:55:00|305|305|306|304|307|306|304|303|31900
1622556000000|2021-06-01 14:00:00|307|305|303|302|307|306|303|302|55200
1622556300000|2021-06-01 14:05:00|304|303|304|303|305|304|303|302|29600
1622556600000|2021-06-01 14:10:00|305|304|301|300|305|304|300|299|65300
1622556900000|2021-06-01 14:15:00|300|299|303|301|303|302|300|299|31200
1622557200000|2021-06-01 14:20:00|302|302|302|301|303|302|301|300|25500
1622557500000|2021-06-01 14:25:00|301|300|302|301|302|301|301|300|7300
1622557800000|2021-06-01 14:30:00|303|302|304|303|305|304|303|302|27700
1622558100000|2021-06-01 14:35:00|305|304|303|302|305|304|303|302|9000
1622558400000|2021-06-01 14:40:00|304|303|304|303|304|303|303|302|3000
1622558700000|2021-06-01 14:45:00|303|302|303|302|304|303|303|302|2500
1622559000000|2021-06-01 14:50:00|302|301|302|301|303|301|302|300|20200
1622559300000|2021-06-01 14:55:00|301|300|302|301|302|301|301|300|5300
1622559600000|2021-06-01 15:00:00|301|300|301|300|302|301|301|300|15100
1622559900000|2021-06-01 15:05:00|300|299|302|301|302|301|298|297|60000
1622560200000|2021-06-01 15:10:00|||||||||3100
1622560500000|2021-06-01 15:15:00|301|300|302|301|302|301|301|300|5300
1622560800000|2021-06-01 15:20:00|303|302|302|301|303|302|302|301|12700
1622561100000|2021-06-01 15:25:00|301|300|299|298|301|300|299|298|32800
1622561400000|2021-06-01 15:30:00|300|299|300|299|300|299|299|298|4100
1622561700000|2021-06-01 15:35:00|299|298|300|299|300|299|299|298|8500
1622562000000|2021-06-01 15:40:00|299|298|298|297|299|298|298|297|17300
1622562300000|2021-06-01 15:45:00|299|298|300|299|300|299|298|297|16700
1622562600000|2021-06-01 15:50:00|299|298|300|299|300|299|299|298|3500
1622562900000|2021-06-01 15:55:00|299|298|299|298|299|298|299|298|4600
1622563200000|2021-06-01 16:00:00|298|297|299|298|299|298|298|297|15100
1622563500000|2021-06-01 16:05:00|300|299|300|299|300|299|300|298|12700
1622563800000|2021-06-01 16:10:00|||||||||1100
1622564100000|2021-06-01 16:15:00|299|298|300|299|300|299|299|298|7800
1622564400000|2021-06-01 16:20:00|301|300|301|300|301|300|300|299|12200
1622564700000|2021-06-01 16:25:00|300|299|302|301|302|301|300|299|8100
1622565000000|2021-06-01 16:30:00|303|302|303|302|303|302|302|301|9100
1622565300000|2021-06-01 16:35:00|302|301|302|301|302|301|302|301|1700
1622565600000|2021-06-01 16:40:00|||||||||1500
1622566200000|2021-06-01 16:50:00|301|300|301|300|302|301|300|299|33900
1622566500000|2021-06-01 16:55:00|300|299|299|298|301|300|299|298|8200
1622566800000|2021-06-01 17:00:00|300|299|302|301|302|301|299|298|10400
1622567100000|2021-06-01 17:05:00|301|300|305|304|305|304|301|300|47500
1622567400000|2021-06-01 17:10:00|304|303|305|304|306|305|304|303|10300
1622567700000|2021-06-01 17:15:00|304|303|304|303|305|304|303|302|11400
1622568000000|2021-06-01 17:20:00|305|304|305|304|305|304|305|303|13400
1622568300000|2021-06-01 17:25:00|304|303|305|304|305|304|304|303|600
1622568600000|2021-06-01 17:30:00|304|303|304|303|305|304|303|302|14600
1622568900000|2021-06-01 17:35:00|303|302|304|303|304|303|303|302|1500
1622569200000|2021-06-01 17:40:00|||||||||2100
1622569500000|2021-06-01 17:45:00|||||||||9500
1622569800000|2021-06-01 17:50:00|||||||||1800
1622570400000|2021-06-01 18:00:00|303|302|303|302|303|302|303|302|16900
1622570700000|2021-06-01 18:05:00|304|303|303|302|304|303|303|302|3700
1622571000000|2021-06-01 18:10:00|||||||||500
1622571300000|2021-06-01 18:15:00|304|303|302|301|304|303|302|301|10100
1622571600000|2021-06-01 18:20:00|303|302|303|302|303|302|302|301|3800
1622571900000|2021-06-01 18:25:00|||||||||1100
1622572200000|2021-06-01 18:30:00|||||||||1000
1622572500000|2021-06-01 18:35:00|||||||||900
1622572800000|2021-06-01 18:40:00|304|303|303|302|304|303|303|302|8600
1622573100000|2021-06-01 18:45:00|304|303|304|303|304|303|303|302|11900
1622573400000|2021-06-01 18:50:00|303|302|304|303|304|303|303|302|13100
1622573700000|2021-06-01 18:55:00|303|302|303|302|303|302|303|302|4000
1622574000000|2021-06-01 19:00:00|304||303||304||303||4600
1622574300000|2021-06-01 19:05:00|||||||||6100
1622574600000|2021-06-01 19:10:00|||||||||3600
1622574900000|2021-06-01 19:15:00|302|301|303|302|303|302|301|300|29300
1622575200000|2021-06-01 19:20:00|302|301|302|301|302|301|302|301|6100
1622575500000|2021-06-01 19:25:00|||||||||5600
1622575800000|2021-06-01 19:30:00|||||||||17400
1622576100000|2021-06-01 19:35:00|301|300|301|300|302|301|301|300|12500
1622576400000|2021-06-01 19:40:00|300|299|301|300|301|300|300|299|15700
1622576700000|2021-06-01 19:45:00|300|299|301|300|301|300|300|299|15200
1622577000000|2021-06-01 19:50:00|300|299|300|299|300|299|300|299|9500
1622577300000|2021-06-01 19:55:00|||||||||34900
1622640600000|2021-06-02 13:30:00|310|310|310|309|312|311|307|306|128400
1622640900000|2021-06-02 13:35:00|309|308|309|307|310|309|306|305|61800
1622641200000|2021-06-02 13:40:00|310|308|309|308|310|309|308|307|46300
1622641500000|2021-06-02 13:45:00|308|307|308|307|309|308|305|304|59000
1622641800000|2021-06-02 13:50:00|309|308|309|308|310|309|309|307|50600
1622642100000|2021-06-02 13:55:00|308|307|307|306|309|308|306|305|21300
1622642400000|2021-06-02 14:00:00|306|305|306|305|307|306|305|304|29800
1622642700000|2021-06-02 14:05:00|307|306|308|306|308|307|306|305|20800
1622643000000|2021-06-02 14:10:00|307|307|310|309|310|309|307|306|21700
1622643300000|2021-06-02 14:15:00|309|308|309|308|310|309|308|307|36200
1622643600000|2021-06-02 14:20:00|308|307|308|307|309|308|308|307|5700
1622643900000|2021-06-02 14:25:00|309|308|308|307|309|308|308|307|11100
1622644200000|2021-06-02 14:30:00|309|308|308|307|309|308|308|307|15500
1622644500000|2021-06-02 14:35:00|307|306|308|307|308|307|307|306|24400
1622644800000|2021-06-02 14:40:00|309|308|308|307|309|308|308|306|25600
1622645100000|2021-06-02 14:45:00|||||||||2400
1622645400000|2021-06-02 14:50:00|||||||||3300
1622645700000|2021-06-02 14:55:00|307|306|308|307|308|307|307|306|12900
1622646000000|2021-06-02 15:00:00|309|308|309|308|309|308|309|308|13200
1622646300000|2021-06-02 15:05:00|||||||||3200
1622646600000|2021-06-02 15:10:00|||||||||8900
1622646900000|2021-06-02 15:15:00|310|309|310|309|310|309|310|309|44400
1622647200000|2021-06-02 15:20:00|311|310|311|310|311|310|311|310|57900
1622647500000|2021-06-02 15:25:00|312|311|312|311|312|311|311|310|31600
1622647800000|2021-06-02 15:30:00|311|310|311|310|311|310|311|310|12300
1622648100000|2021-06-02 15:35:00|312|311|312|311|312|311|311|310|23300
1622648400000|2021-06-02 15:40:00|311|310|311|310|312|311|310|309|30200
1622648700000|2021-06-02 15:45:00|310|309|310|309|311|310|310|309|11700
1622649000000|2021-06-02 15:50:00|311|310|311|310|311|310|310|309|13900
1622649300000|2021-06-02 15:55:00|310|309|311|310|311|310|310|309|2400
1622649600000|2021-06-02 16:00:00|310|309|310|309|310|309|309|308|18900
1622649900000|2021-06-02 16:05:00|309|308|313|312|313|312|309|308|88500
1622650200000|2021-06-02 16:10:00|312|311|313|312|314|313|312|311|31900
1622650500000|2021-06-02 16:15:00|314|313|313|312|314|313|313|312|12500
1622650800000|2021-06-02 16:20:00|312|311|313|312|313|312|312|311|10100
1622651100000|2021-06-02 16:25:00|312|311|312|311|313|312|312|311|42200
1622651400000|2021-06-02 16:30:00|313|312|313|312|313|312|312|311|10200
1622651700000|2021-06-02 16:35:00|312|311|313|312|314|313|312|311|39300
1622652000000|2021-06-02 16:40:00|||||||||2900
1622652300000|2021-06-02 16:45:00|312|311|313|312|313|312|312|311|15700
1622652600000|2021-06-02 16:50:00||311||312||312||311|4500
1622652900000|2021-06-02 16:55:00|312|311|313|312|313|312|312|311|10700
1622653200000|2021-06-02 17:00:00|312|311|313|312|313|312|312|310|15200
1622653500000|2021-06-02 17:05:00|312|311|312|311|313|312|312|311|700
1622653800000|2021-06-02 17:10:00|313|312|312|311|313|312|312|311|8000
1622654100000|2021-06-02 17:15:00|313|312|314|313|314|313|313|311|11800
1622654400000|2021-06-02 17:20:00|313|312|313|312|314|313|313|312|3500
1622654700000|2021-06-02 17:25:00|314|313|314|312|314|313|313|312|9700
1622655000000|2021-06-02 17:30:00|313|313|312|311|314|313|311|310|23200
1622655300000|2021-06-02 17:35:00|311|310|313|312|313|312|311|310|11100
1622655600000|2021-06-02 17:40:00|312|311|312|311|313|312|312|311|6200
1622655900000|2021-06-02 17:45:00|313|312|313|312|313|312|312|311|6700
1622656200000|2021-06-02 17:50:00|312|311|313|312|313|312|312|311|6100
1622656500000|2021-06-02 17:55:00|312|311|312|310|313|312|311|310|47200
1622656800000|2021-06-02 18:00:00|311|311|312|311|312|311|311|310|1100
1622657100000|2021-06-02 18:05:00|311|310|313|311|313|312|311|310|9300
1622657400000|2021-06-02 18:10:00|312|312|312|311|313|312|312|311|9900
1622657700000|2021-06-02 18:15:00|311|310|312|311|312|311|311|310|20000
1622658000000|2021-06-02 18:20:00|311|310|311|310|312|311|310|309|21200
1622658300000|2021-06-02 18:25:00|310|309|311|310|312|311|310|309|22600
1622658600000|2021-06-02 18:30:00|312|311|311|310|312|311|311|310|9800
1622658900000|2021-06-02 18:35:00|310|309|310|309|311|310|310|309|16500
1622659200000|2021-06-02 18:40:00|311|310|311|310|311|310|310|309|4200
1622659500000|2021-06-02 18:45:00|310|309|310|309|311|310|310|309|3600
1622659800000|2021-06-02 18:50:00|311|310|311|310|311|310|310|309|5500
1622660100000|2021-06-02 18:55:00|310|309|311|310|311|310|310|309|16400
1622660400000|2021-06-02 19:00:00|310|309|311|310|311|310|310|309|3200
1622660700000|2021-06-02 19:05:00|312|311|311|310|312|311|311|310|20600
1622661000000|2021-06-02 19:10:00|312|311|313|312|313|312|311|310|41900
1622661300000|2021-06-02 19:15:00|312|311|310|309|312|311|307|305|104700
1622661600000|2021-06-02 19:20:00|309|308|308|307|310|308|308|307|23400
1622661900000|2021-06-02 19:25:00|309|308|309|308|310|309|308|307|20200
1622662200000|2021-06-02 19:30:00|310|309|309|308|310|309|309|308|6600
1622662500000|2021-06-02 19:35:00|308|307|309|307|309|308|308|307|45600
1622662800000|2021-06-02 19:40:00|308|308|309|308|309|308|308|307|2100
1622663100000|2021-06-02 19:45:00|308|307|308|307|309|308|308|307|14200
1622663400000|2021-06-02 19:50:00|309|308|308|307|309|308|308|307|5000
1622663700000|2021-06-02 19:55:00|309|308|313|310|313|310|307|305|155700
1622727000000|2021-06-03 13:30:00|312|312|308|307|314|312|306|304|85800
1622727300000|2021-06-03 13:35:00|309|308|305|304|309|308|304|303|58200
1622727600000|2021-06-03 13:40:00|304|303|304|303|306|305|303|302|47600
1622727900000|2021-06-03 13:45:00|305|304|306|305|308|307|304|303|37600
1622728200000|2021-06-03 13:50:00|307|306|307|306|308|307|306|305|28500
1622728500000|2021-06-03 13:55:00|308|307|307|306|308|307|306|305|8600
1622728800000|2021-06-03 14:00:00|306|305|306|305|307|306|305|304|30800
1622729100000|2021-06-03 14:05:00|305|304|305|304|306|305|304|303|24000
1622729400000|2021-06-03 14:10:00|304|303|306|305|306|305|304|303|6300
1622729700000|2021-06-03 14:15:00|305|304|302|301|305|304|302|301|78800
1622730000000|2021-06-03 14:20:00|303|302|305|304|306|305|302|301|56600
1622730300000|2021-06-03 14:25:00|304|303|304|303|305|304|304|303|2700
1622730600000|2021-06-03 14:30:00|305|304|306|305|306|305|304|303|5400
1622730900000|2021-06-03 14:35:00|305|304|305|304|306|305|305|304|6700
1622731200000|2021-06-03 14:40:00|306|305|306|305|306|305|306|305|2200
1622731500000|2021-06-03 14:45:00|307|306|306|305|307|306|306|305|14000
1622731800000|2021-06-03 14:50:00|307|306|307|306|309|307|306|305|35300
1622732100000|2021-06-03 14:55:00|308|307|308|307|309|308|307|306|22900
1622732400000|2021-06-03 15:00:00|307|306|308|306|309|308|307|306|18000
1622732700000|2021-06-03 15:05:00|307|307|307|306|308|307|307|306|2100
1622733000000|2021-06-03 15:10:00|308|307|308|307|309|308|307|306|9900
1622733300000|2021-06-03 15:15:00|307|306|307|306|308|307|307|306|12300
1622733600000|2021-06-03 15:20:00|306|305|305|304|306|305|305|303|46400
1622733900000|2021-06-03 15:25:00|304|303|306|305|307|306|304|303|11500
1622734200000|2021-06-03 15:30:00|305|304|305|304|305|304|305|304|1000
1622734500000|2021-06-03 15:35:00|306|305|306|305|307|306|306|304|3700
1622734800000|2021-06-03 15:40:00|307|306|306|305|307|306|306|305|3200
1622735100000|2021-06-03 15:45:00|307|306|306|305|307|306|306|305|900
1622735400000|2021-06-03 15:50:00|305|304|306|305|306|305|305|304|6900
1622735700000|2021-06-03 15:55:00|307|306|308|307|308|307|307|306|20700
1622736000000|2021-06-03 16:00:00|307|306|310|309|310|309|307|306|51000
1622736300000|2021-06-03 16:05:00|309|308|310|309|310|309|308|307|19600
1622736600000|2021-06-03 16:10:00|309|308|309|308|310|309|309|308|15400
1622736900000|2021-06-03 16:15:00|310|307|309|308|310|308|308|307|4000
1622737200000|2021-06-03 16:20:00|308|307|309|308|310|309|308|307|7700
1622737500000|2021-06-03 16:25:00|310|309|310|309|310|309|309|308|5100
1622737800000|2021-06-03 16:30:00|309|308|309|308|310|309|309|308|5800
1622738100000|2021-06-03 16:35:00|310|309|310|309|310|309|309|308|7500
1622738400000|2021-06-03 16:40:00|309|308|309|308|310|309|309|308|5300
1622738700000|2021-06-03 16:45:00|310|309|309|308|310|309|309|308|1700
1622739000000|2021-06-03 16:50:00|310|309|310|308|310|309|309|308|3800
1622739300000|2021-06-03 16:55:00|309|309|310|309|311|310|309|309|17000
1622739600000|2021-06-03 17:00:00|311|310|309|308|311|310|309|308|18500
1622739900000|2021-06-03 17:05:00|310|309|309|308|310|309|309|308|2500
1622740200000|2021-06-03 17:10:00|310|309|309|308|310|309|309|308|1400
1622740500000|2021-06-03 17:15:00|310|309|308|307|310|309|308|307|24200
1622740800000|2021-06-03 17:20:00|309|308|308|307|309|308|308|307|1500
1622741100000|2021-06-03 17:25:00|309|308|309|308|309|308|309|308|18400
1622741400000|2021-06-03 17:30:00|308|307|308|307|309|308|308|307|2700
1622741700000|2021-06-03 17:35:00|309|308|308|307|309|308|308|307|400
1622742000000|2021-06-03 17:40:00|307|306|307|306|308|307|306|305|16500
1622742300000|2021-06-03 17:45:00|306|305|306|304|307|306|305|304|10800
1622742600000|2021-06-03 17:50:00|305|305|305|304|306|305|305|304|2700
1622742900000|2021-06-03 17:55:00|||||||||10800
1622743200000|2021-06-03 18:00:00|306|305|305|304|306|305|305|304|2800
1622743500000|2021-06-03 18:05:00|306|305|305|304|306|305|305|304|6600
1622743800000|2021-06-03 18:10:00|306|305|306|305|307|305|305|304|5700
1622744100000|2021-06-03 18:15:00|307|306|305|304|307|306|305|304|7000
1622744400000|2021-06-03 18:20:00|306|305|304|303|306|305|304|303|26200
1622744700000|2021-06-03 18:25:00|305|304|305|304|305|304|305|304|8600
1622745000000|2021-06-03 18:30:00|304|303|304|303|305|304|304|303|13700
1622745300000|2021-06-03 18:35:00|305|304|304|303|305|304|304|303|28500
1622745600000|2021-06-03 18:40:00|305|304|304|303|305|304|304|303|1000
1622745900000|2021-06-03 18:45:00|305|304|305|304|305|304|305|304|1000
1622746200000|2021-06-03 18:50:00|||||||||900
1622746500000|2021-06-03 18:55:00|||||||||800
1622746800000|2021-06-03 19:00:00|304|303|304|303|305|304|304|303|1300
1622747100000|2021-06-03 19:05:00|||||||||100
1622747400000|2021-06-03 19:10:00|303|302|304|303|304|303|303|302|29700
1622747700000|2021-06-03 19:15:00|303|302|304|303|304|303|303|302|1100
1622748000000|2021-06-03 19:20:00|||||||||4300
1622748300000|2021-06-03 19:25:00|||||||||500
1622748600000|2021-06-03 19:30:00|305|304|308|307|308|307|305|304|68800
1622748900000|2021-06-03 19:35:00|307|306|307|306|307|307|307|306|3200
1622749200000|2021-06-03 19:40:00|306|305|304|303|306|306|304|303|27300
1622749500000|2021-06-03 19:45:00|303|302|304|303|304|303|303|302|52400
1622749800000|2021-06-03 19:50:00|305|304|305|304|305|304|304|303|21600
1622750100000|2021-06-03 19:55:00|306|305|306|303|307|306|306|303|25600
1622813400000|2021-06-04 13:30:00|300|300|299|298|301|300|299|298|80600
1622813700000|2021-06-04 13:35:00|300|299|300|299|300|299|299|298|24400
1622814000000|2021-06-04 13:40:00|301|300|301|300|301|300|300|299|9200
1622814300000|2021-06-04 13:45:00|302|301|302|301|304|303|302|300|73100
1622814600000|2021-06-04 13:50:00|303|302|302|301|303|302|301|300|32200
1622814900000|2021-06-04 13:55:00|301|300|302|301|302|301|301|300|4000
1622815200000|2021-06-04 14:00:00|301|300|301|300|302|301|301|300|20000
1622815500000|2021-06-04 14:05:00|300|299|300|299|301|300|299|298|17100
1622815800000|2021-06-04 14:10:00|299|298|300|299|300|299|299|298|61800
1622816100000|2021-06-04 14:15:00|301|298|299|298|301|299|299|298|20900
1622816400000|2021-06-04 14:20:00|300|299|300|299|300|299|299|298|26200
1622816700000|2021-06-04 14:25:00|301|300|300|299|301|300|300|299|4500
1622817000000|2021-06-04 14:30:00|299|298|300|299|300|299|299|298|14300
1622817300000|2021-06-04 14:35:00|||||||||9900
1622817600000|2021-06-04 14:40:00|301|300|300|299|301|300|300|299|13000
1622817900000|2021-06-04 14:45:00|301|300|301|300|301|300|300|299|3100
1622818200000|2021-06-04 14:50:00|300|299|300|299|302|301|300|299|27200
1622818500000|2021-06-04 14:55:00|301|300|301|300|301|300|301|300|700
1622818800000|2021-06-04 15:00:00|300|299|301|300|301|300|300|299|3100
1622819100000|2021-06-04 15:05:00|300|299|299|298|300|299|299|298|18000
1622819400000|2021-06-04 15:10:00|||||||||32600
1622819700000|2021-06-04 15:15:00|||||||||4000
1622820000000|2021-06-04 15:20:00|298|297|298|297|299|298|298|297|29000
1622820300000|2021-06-04 15:25:00|299|298|298|297|299|298|298|297|2100
1622820600000|2021-06-04 15:30:00|299|298|298|297|299|298|298|297|700
1622820900000|2021-06-04 15:35:00|299|298|299|298|299|298|298|298|6300
1622821200000|2021-06-04 15:40:00|||||||||4500
1622821500000|2021-06-04 15:45:00|||||||||1100
1622821800000|2021-06-04 15:50:00|300|299|300|299|300|299|299|298|6300
1622822100000|2021-06-04 15:55:00|299|298|299|298|300|299|299|298|4200
1622822400000|2021-06-04 16:00:00|300|299|299|298|300|299|299|298|5000
1622822700000|2021-06-04 16:05:00|300|299|300|299|300|299|299|298|3000
1622823000000|2021-06-04 16:10:00|301|300|300|299|301|300|300|299|15400
1622823300000|2021-06-04 16:15:00|301|300|300|299|301|300|300|299|9500
1622823600000|2021-06-04 16:20:00|299|298|299|298|299|298|299|298|13100
1622823900000|2021-06-04 16:25:00|300|299|299|298|300|299|299|298|2600
1622824200000|2021-06-04 16:30:00|300|299|299|298|300|299|299|298|3600
1622824500000|2021-06-04 16:35:00|300|299|300|299|300|299|299|298|7000
1622824800000|2021-06-04 16:40:00|299|298|299|298|299|299|299|298|2700
1622825100000|2021-06-04 16:45:00|300|299|299|298|300|299|299|298|800
1622825400000|2021-06-04 16:50:00|298|297|298|297|298|297|298|297|31700
1622825700000|2021-06-04 16:55:00|299|298|298|297|299|298|298|297|3100
1622826000000|2021-06-04 17:00:00|299|298|299|298|299|298|299|298|1800
1622826300000|2021-06-04 17:05:00|298|297|299|298|299|298|298|297|400
1622826600000|2021-06-04 17:10:00|298|297|299|298|299|298|298|297|3800
1622826900000|2021-06-04 17:15:00|298|297|299|298|299|298|298|297|2100
1622827200000|2021-06-04 17:20:00|||||||||1200
1622827500000|2021-06-04 17:25:00|300|299|300|299|300|299|299|299|5400
1622827800000|2021-06-04 17:30:00|299|298|299|298|300|299|299|298|5800
1622828100000|2021-06-04 17:35:00|300|299|300|299|300|299|299|298|4500
1622828400000|2021-06-04 17:40:00|299|298|300|299|300|299|299|298|25800
1622828700000|2021-06-04 17:45:00|||||||||8400
1622829000000|2021-06-04 17:50:00|||||||||100
1622829300000|2021-06-04 17:55:00|299|298|299|298|300|299|299|298|37000
1622829600000|2021-06-04 18:00:00|300|299|299|298|300|299|299|298|500
1622829900000|2021-06-04 18:05:00|300|299|299|298|300|299|299|298|400
1622830200000|2021-06-04 18:10:00|||||||||5200
1622830500000|2021-06-04 18:15:00|300|299|300|299|300|299|300|299|15100
1622830800000|2021-06-04 18:20:00|||||||||6400
1622831100000|2021-06-04 18:25:00|299|298|299|298|300|298|299|298|5400
1622831400000|2021-06-04 18:30:00|300|299|300|299|300|299|299|298|5300
1622831700000|2021-06-04 18:35:00|||||||||1700
1622832000000|2021-06-04 18:40:00|||||||||3600
1622832600000|2021-06-04 18:50:00|||||||||800
1622832900000|2021-06-04 18:55:00|301|300|301|300|301|300|301|300|18400
1622833200000|2021-06-04 19:00:00|302|301|302|301|302|301|302|301|9800
1622833500000|2021-06-04 19:05:00|||||||||300
1622833800000|2021-06-04 19:10:00|303|302|302|301|303|302|302|301|14400
1622834100000|2021-06-04 19:15:00|||||||||1700
1622834400000|2021-06-04 19:20:00|||||||||800
1622834700000|2021-06-04 19:25:00|303|302|303|302|303|302|302|301|9900
1622835000000|2021-06-04 19:30:00|||||||||7200
1622835300000|2021-06-04 19:35:00|302|301|302|301|303|302|302|301|7000
1622835600000|2021-06-04 19:40:00|303|302|303|302|303|302|302|301|29700
1622835900000|2021-06-04 19:45:00|302|301|302|301|302|301|302|301|2400
1622836200000|2021-06-04 19:50:00|301|300|301|300|301|300|301|300|16600
1622836500000|2021-06-04 19:55:00|300|299|300|299|300|299|300|299|24600
1623072600000|2021-06-07 13:30:00|305|305|304|303|306|305|303|301|79000
1623072900000|2021-06-07 13:35:00|303|302|303|302|305|303|302|301|18600
1623073200000|2021-06-07 13:40:00|302|301|304|303|304|303|302|301|13900
1623073500000|2021-06-07 13:45:00|||||||||1300
1623073800000|2021-06-07 13:50:00|305|302|303|302|305|304|303|302|14600
1623074100000|2021-06-07 13:55:00|304|303|302|301|304|303|302|301|8700
1623074400000|2021-06-07 14:00:00|303|300|301|300|303|301|301|300|14200
1623074700000|2021-06-07 14:05:00|302|301|301|300|302|301|301|300|26500
1623075000000|2021-06-07 14:10:00|||||||||5200
1623075300000|2021-06-07 14:15:00|300|299|300|299|300|299|300|299|6700
1623075600000|2021-06-07 14:20:00|||||||||3000
1623075900000|2021-06-07 14:25:00|299|298|299|298|300|299|299|298|30800
1623076200000|2021-06-07 14:30:00|300|299|300|298|300|299|299|298|17900
1623076500000|2021-06-07 14:35:00||299||299||299||298|1500
1623076800000|2021-06-07 14:40:00|301|300|302|301|302|301|301|300|61900
1623077100000|2021-06-07 14:45:00|||||||||8100
1623077400000|2021-06-07 14:50:00|301|300|301|300|302|301|301|300|14100
1623077700000|2021-06-07 14:55:00|302|301|302|301|302|301|301|300|10800
1623078000000|2021-06-07 15:00:00|301|300|300|299|302|301|300|299|6000
1623078300000|2021-06-07 15:05:00|301|300|301|300|302|301|300|299|14300
1623078600000|2021-06-07 15:10:00|302|301|302|301|302|301|301|300|2600
1623078900000|2021-06-07 15:15:00|301|300|301|300|301|300|301|300|3000
1623079200000|2021-06-07 15:20:00|302|301|301|300|302|301|301|300|5600
1623079500000|2021-06-07 15:25:00|302|301|301|300|302|301|301|300|1500
1623079800000|2021-06-07 15:30:00|302|301|302|301|302|301|301|300|2500
1623080100000|2021-06-07 15:35:00|301|300|302|301|303|302|301|300|19600
1623080400000|2021-06-07 15:40:00|303|302|302|301|303|302|302|301|800
1623080700000|2021-06-07 15:45:00|301|300|302|301|302|301|301|300|4800
1623081000000|2021-06-07 15:50:00|301|300|302|301|302|301|301|300|4300
1623081300000|2021-06-07 15:55:00|||||||||3100
1623081600000|2021-06-07 16:00:00|303|302|302|301|303|302|302|301|14600
1623081900000|2021-06-07 16:05:00|303|302|302|301|303|302|302|301|1800
1623082200000|2021-06-07 16:10:00|303|300|302|301|303|302|302|300|10900
1623082500000|2021-06-07 16:15:00|303|300|301|300|303|301|301|300|31800
1623082800000|2021-06-07 16:20:00|||||||||1400
1623083100000|2021-06-07 16:25:00|300|299|301|300|301|300|300|299|9600
1623083400000|2021-06-07 16:30:00|300|299|300|299|300|300|300|299|7200
1623083700000|2021-06-07 16:35:00|301|300|300|299|301|300|300|299|9200
1623084000000|2021-06-07 16:40:00|301||300||301||300||4200
1623084300000|2021-06-07 16:45:00|||||||||6600
1623084600000|2021-06-07 16:50:00|301|300|300|299|301|300|300|299|12800
1623084900000|2021-06-07 16:55:00|301|300|301|300|301|300|300|299|1200
1623085200000|2021-06-07 17:00:00|300|299|301|300|301|300|300|299|700
1623085500000|2021-06-07 17:05:00|300|299|300|299|301|300|300|299|6700
1623085800000|2021-06-07 17:10:00|299|298|300|299|300|299|299|298|8400
1623086100000|2021-06-07 17:15:00|299|298|299|298|300|299|299|298|10300
1623086400000|2021-06-07 17:20:00|||||||||1800
1623086700000|2021-06-07 17:25:00|300|299|299|298|300|299|299|298|5100
1623087000000|2021-06-07 17:30:00|||||||||1700
1623087300000|2021-06-07 17:35:00|298|297|298|297|299|297|298|297|26700
1623087600000|2021-06-07 17:40:00|299|298|299|298|299|298|299|298|4900
1623087900000|2021-06-07 17:45:00|||||||||1900
1623088200000|2021-06-07 17:50:00|298|297|297|296|299|298|297|295|36500
1623088500000|2021-06-07 17:55:00|298|297|296|295|298|297|296|295|21000
1623088800000|2021-06-07 18:00:00|295|294|295|294|296|295|295|294|31100
1623089100000|2021-06-07 18:05:00|296|295|297|296|297|296|296|295|6800
1623089400000|2021-06-07 18:10:00|296|295|296|295|296|295|295|294|15800
1623089700000|2021-06-07 18:15:00|295|294|296|295|296|295|295|294|7200
1623090000000|2021-06-07 18:20:00|297|296|297|296|297|296|296|295|700
1623090300000|2021-06-07 18:25:00|296|295|297|296|297|296|296|295|5100
1623090600000|2021-06-07 18:30:00|298|297|295|294|298|297|295|294|16800
1623090900000|2021-06-07 18:35:00|296|295|297|296|297|296|296|295|900
1623091200000|2021-06-07 18:40:00|298|297|296|295|298|297|296|295|15300
1623091500000|2021-06-07 18:45:00|||||||||300
1623091800000|2021-06-07 18:50:00|295|294|295|294|296|295|295|294|22800
1623092100000|2021-06-07 18:55:00|296||296||296||296||7100
1623092400000|2021-06-07 19:00:00|295|295|295|294|296|295|295|294|5500
1623092700000|2021-06-07 19:05:00|296|295|296|295|296|295|296|295|7100
1623093000000|2021-06-07 19:10:00|295|294|295|294|296|295|295|294|10500
1623093300000|2021-06-07 19:15:00|296|295|296|295|297|296|295|294|10700
1623093600000|2021-06-07 19:20:00|295|294|295|294|295|294|295|294|11100
1623093900000|2021-06-07 19:25:00|296|295|296|295|296|295|296|295|8600
1623094200000|2021-06-07 19:30:00|295|294|294|293|295|294|294|293|64000
1623094500000|2021-06-07 19:35:00|295|294|295|294|295|294|294|293|25900
1623094800000|2021-06-07 19:40:00|294|293|294|293|294|293|294|293|11500
1623095100000|2021-06-07 19:45:00|295|294|295|294|295|294|295|294|25900
1623095400000|2021-06-07 19:50:00|294|293|294|292|294|293|291|290|120600
1623095700000|2021-06-07 19:55:00|293|291|293|290|293|292|291|290|111100
1623159000000|2021-06-08 13:30:00|283|283|283|282|287|285|282|281|228200
1623159300000|2021-06-08 13:35:00|282|281|284|283|285|284|282|281|63200
1623159600000|2021-06-08 13:40:00|285|284|283|282|285|284|282|281|38900
1623159900000|2021-06-08 13:45:00|282|281|279|278|283|282|279|278|94100
1623160200000|2021-06-08 13:50:00|278|277|273|272|280|279|271|270|136000
1623160500000|2021-06-08 13:55:00|274|273|269|268|275|274|262|261|228000
1623160800000|2021-06-08 14:00:00|268|267|267|266|270|269|262|260|186100
1623161100000|2021-06-08 14:05:00|266|265|264|263|266|265|263|262|93200
1623161400000|2021-06-08 14:10:00|263|262|265|264|265|264|263|262|186400
1623161700000|2021-06-08 14:15:00|264|263|267|266|269|268|264|263|74900
1623162000000|2021-06-08 14:20:00|266|265|267|266|268|266|265|264|81900
1623162300000|2021-06-08 14:25:00|268|267|270|268|270|269|267|266|45700
1623162600000|2021-06-08 14:30:00|269|269|271|270|272|271|269|268|18900
1623162900000|2021-06-08 14:35:00|272|271|270|269|273|271|269|268|81100
1623163200000|2021-06-08 14:40:00|269|268|271|270|271|270|269|268|9000
1623163500000|2021-06-08 14:45:00|270|269|269|268|272|271|267|266|74400
1623163800000|2021-06-08 14:50:00|270|269|271|270|271|270|268|267|30200
1623164100000|2021-06-08 14:55:00|272|271|271|270|272|271|270|269|18300
1623164400000|2021-06-08 15:00:00|270|269|270|269|271|270|270|269|93700
1623164700000|2021-06-08 15:05:00|||||||||11200
1623165000000|2021-06-08 15:10:00|271|270|269|268|271|270|269|268|37800
1623165300000|2021-06-08 15:15:00|268|267|267|265|269|268|266|265|42000
1623165600000|2021-06-08 15:20:00|266|266|266|265|268|267|266|265|38500
1623165900000|2021-06-08 15:25:00|267|264|265|264|267|264|265|264|37800
1623166200000|2021-06-08 15:30:00|264|263|265|264|266|265|263|262|51700
1623166500000|2021-06-08 15:35:00|266|265|265|264|266|265|263|262|35000
1623166800000|2021-06-08 15:40:00|266|265|267|266|267|266|265|264|27400
1623167100000|2021-06-08 15:45:00|266|265|270|268|270|268|266|265|19900
1623167400000|2021-06-08 15:50:00|269|267|268|267|269|268|266|264|19300
1623167700000|2021-06-08 15:55:00|267|266|267|266|268|267|266|265|49400
1623168000000|2021-06-08 16:00:00|268|267|270|269|270|269|267|266|26600
1623168300000|2021-06-08 16:05:00|269|268|270|269|270|269|269|268|16900
1623168600000|2021-06-08 16:10:00|271|270|276|275|276|275|270|269|83900
1623168900000|2021-06-08 16:15:00|277|276|279|278|279|278|277|276|31000
1623169200000|2021-06-08 16:20:00|278|277|277|276|278|277|277|276|28500
1623169500000|2021-06-08 16:25:00|278|277|279|278|280|279|276|274|26000
1623169800000|2021-06-08 16:30:00|278|277|278|277|278|278|278|277|13900
1623170100000|2021-06-08 16:35:00|279|278|281|280|282|281|279|278|38300
1623170400000|2021-06-08 16:40:00|280|279|278|277|280|279|278|276|24500
1623170700000|2021-06-08 16:45:00|277|276|277|276|278|277|276|275|19600
1623171000000|2021-06-08 16:50:00|276|275|278|277|280|279|276|275|35000
1623171300000|2021-06-08 16:55:00|||||||||7600
1623171600000|2021-06-08 17:00:00|||||||||4000
1623171900000|2021-06-08 17:05:00|277|276|278|277|278|277|276|275|12500
1623172200000|2021-06-08 17:10:00|277|276|278|277|278|277|277|276|8300
1623172500000|2021-06-08 17:15:00|279|278|280|279|282|281|279|278|45900
1623172800000|2021-06-08 17:20:00|279|278|279|278|280|279|279|278|3200
1623173100000|2021-06-08 17:25:00|280|279|280|279|280|279|280|279|5900
1623173400000|2021-06-08 17:30:00|279|278|279|278|279|279|279|278|10800
1623173700000|2021-06-08 17:35:00|280|279|279|278|280|279|279|278|5500
1623174000000|2021-06-08 17:40:00|278|277|277|276|279|278|276|275|7400
1623174300000|2021-06-08 17:45:00|276|275|277|276|278|277|276|275|3000
1623174600000|2021-06-08 17:50:00|278|277|280|279|280|279|278|277|6400
1623174900000|2021-06-08 17:55:00||278||279||279||278|2300
1623175200000|2021-06-08 18:00:00|281|280|281|280|282|281|280|279|12400
1623175500000|2021-06-08 18:05:00|282|281|284|283|284|283|282|281|31700
1623175800000|2021-06-08 18:10:00|285|282|284|283|285|284|284|282|6400
1623176100000|2021-06-08 18:15:00|283|282|289|288|289|288|283|282|154200
1623176400000|2021-06-08 18:20:00|288|287|290|289|291|290|288|287|55400
1623176700000|2021-06-08 18:25:00|289|288|288|287|290|289|288|287|21000
1623177000000|2021-06-08 18:30:00|287|286|288|287|289|288|286|285|7900
1623177300000|2021-06-08 18:35:00|289|288|289|288|289|288|289|288|1900
1623177600000|2021-06-08 18:40:00|||||||||6500
1623177900000|2021-06-08 18:45:00|||||||||300
1623178200000|2021-06-08 18:50:00|288|287|286|285|288|287|284|283|55400
1623178500000|2021-06-08 18:55:00|287|286|288|287|290|289|286|285|12100
1623178800000|2021-06-08 19:00:00|287|285|288|287|288|287|286|285|16200
1623179100000|2021-06-08 19:05:00|287|286|288|286|288|286|287|286|3700
1623179400000|2021-06-08 19:10:00|287|285|287|286|288|286|286|285|4600
1623179700000|2021-06-08 19:15:00|288|285|284|283|288|286|284|283|62100
1623180000000|2021-06-08 19:20:00|285|284|284|283|287|285|284|283|8300
1623180300000|2021-06-08 19:25:00|285|284|281|280|286|285|279|278|62300
1623180600000|2021-06-08 19:30:00|282|281|282|281|283|282|281|280|24000
1623180900000|2021-06-08 19:35:00|281|280|283|282|283|282|281|280|13200
1623181200000|2021-06-08 19:40:00|284|283|287|285|287|285|283|282|26700
1623181500000|2021-06-08 19:45:00|286|284|285|284|287|285|284|283|39400
1623181800000|2021-06-08 19:50:00|286|285|287|286|288|287|285|285|53200
1623182100000|2021-06-08 19:55:00|286|285|295|287|295|294|286|285|230400
1623245400000|2021-06-09 13:30:00|299|295|294|293|299|295|293|291|75700
1623245700000|2021-06-09 13:35:00|295|294|289|288|295|294|287|286|92200
1623246000000|2021-06-09 13:40:00|290|287|292|291|293|292|288|287|48400
1623246300000|2021-06-09 13:45:00|293|292|293|292|295|294|293|292|37100
1623246600000|2021-06-09 13:50:00|294|293|292|291|294|293|292|291|13400
1623246900000|2021-06-09 13:55:00|293|292|292|291|294|293|292|290|19800
1623247200000|2021-06-09 14:00:00|293|290|294|293|296|295|292|290|42200
1623247500000|2021-06-09 14:05:00|295|294|295|294|295|294|294|293|12400
1623247800000|2021-06-09 14:10:00|294|293|294|293|295|293|294|293|12400
1623248100000|2021-06-09 14:15:00|295|294|293|292|295|294|293|292|16300
1623248400000|2021-06-09 14:20:00|294|293|294|293|295|294|294|293|31500
1623248700000|2021-06-09 14:25:00|295|294|294|293|295|294|293|292|53800
1623249000000|2021-06-09 14:30:00|295|294|295|294|296|295|294|293|80800
1623249300000|2021-06-09 14:35:00|296|295|297|296|299|298|296|295|46900
1623249600000|2021-06-09 14:40:00|298|297|299|298|299|298|297|296|37700
1623249900000|2021-06-09 14:45:00|298|297|299|298|300|299|298|297|49300
1623250200000|2021-06-09 14:50:00|300|299|300|299|302|301|299|298|107500
1623250500000|2021-06-09 14:55:00|299|298|299|298|301|300|297|296|50200
1623250800000|2021-06-09 15:00:00|300|299|303|302|303|302|300|299|49200
1623251100000|2021-06-09 15:05:00|302|301|302|301|304|303|302|301|78900
1623251400000|2021-06-09 15:10:00|303|302|302|301|303|302|302|301|17500
1623251700000|2021-06-09 15:15:00|303|302|302|301|303|302|301|300|22400
1623252000000|2021-06-09 15:20:00|303|302|304|303|304|303|302|302|32100
1623252300000|2021-06-09 15:25:00|303|302|304|303|304|303|303|302|33800
1623252600000|2021-06-09 15:30:00|305|304|303|302|305|304|301|300|51500
1623252900000|2021-06-09 15:35:00|302|301|303|302|303|302|302|301|27700
1623253200000|2021-06-09 15:40:00|302|301|303|302|303|302|302|301|16000
1623253500000|2021-06-09 15:45:00|304|303|304|303|305|304|304|303|53000
1623253800000|2021-06-09 15:50:00|303|302|304|303|304|303|302|301|44900
1623254100000|2021-06-09 15:55:00|303|302|303|302|303|302|302|301|17900
1623254400000|2021-06-09 16:00:00|304|303|303|302|304|303|303|302|6700
1623254700000|2021-06-09 16:05:00|304|303|303|302|304|303|303|302|32000
1623255000000|2021-06-09 16:10:00|||||||||9400
1623255300000|2021-06-09 16:15:00|304|303|304|303|304|303|303|302|18900
1623255600000|2021-06-09 16:20:00|||||||||900
1623255900000|2021-06-09 16:25:00|305|304|304|303|305|304|304|303|47900
1623256200000|2021-06-09 16:30:00|305|304|304|303|305|304|304|303|1600
1623256500000|2021-06-09 16:35:00|305|304|304|303|305|304|304|303|46000
1623256800000|2021-06-09 16:40:00|305|304|304|303|305|304|304|303|29400
1623257100000|2021-06-09 16:45:00|305|304|304|303|305|304|304|303|7300
1623257400000|2021-06-09 16:50:00|305|304|305|304|305|304|305|304|4500
1623257700000|2021-06-09 16:55:00|||||||||2500
1623258000000|2021-06-09 17:00:00|||||||||11200
1623258300000|2021-06-09 17:05:00|||||||||5100
1623258600000|2021-06-09 17:10:00|||||||||7100
1623258900000|2021-06-09 17:15:00|304|303|304|303|304|303|304|303|8600
1623259200000|2021-06-09 17:20:00|305|304|305|304|305|304|304|304|12200
1623259500000|2021-06-09 17:25:00|304|303|304|303|304|303|304|303|7000
1623259800000|2021-06-09 17:30:00|||||||||9500
1623260100000|2021-06-09 17:35:00|||||||||3600
1623260400000|2021-06-09 17:40:00|||||||||100
1623260700000|2021-06-09 17:45:00|||||||||2100
1623261000000|2021-06-09 17:50:00|||||||||3300
1623261600000|2021-06-09 18:00:00|305|304|305|304|305|304|305|304|41100
1623261900000|2021-06-09 18:05:00|306|305|308|307|308|307|306|305|130500
1623262200000|2021-06-09 18:10:00|307|306|307|306|307|306|306|305|11700
1623262500000|2021-06-09 18:15:00|307|305|307|305|308|306|306|304|700
1623262800000|2021-06-09 18:20:00|306|304|307|305|308|306|306|304|0
1623263100000|2021-06-09 18:25:00|308|306|308|305|308|306|307|304|400
1623263400000|2021-06-09 18:30:00|307|304|306|304|308|305|306|304|2900
1623263700000|2021-06-09 18:35:00|305|304|305|304|305|304|305|304|16700
1623264000000|2021-06-09 18:40:00|304|303|304|303|305|304|304|303|34100
1623264300000|2021-06-09 18:45:00|305|304|304|303|305|304|304|303|12900
1623264600000|2021-06-09 18:50:00|305|304|305|304|305|304|304|303|5900
1623264900000|2021-06-09 18:55:00|304|303|303|302|305|304|303|302|26300
1623265200000|2021-06-09 19:00:00|304|303|303|302|304|303|303|302|4000
1623265500000|2021-06-09 19:05:00|302|301|302|301|302|301|302|301|15300
1623265800000|2021-06-09 19:10:00|301|300|300|299|301|300|300|299|26300
1623266100000|2021-06-09 19:15:00|301|300|301|300|301|300|300|299|6700
1623266400000|2021-06-09 19:20:00|302|301|301|300|302|301|301|300|12500
1623266700000|2021-06-09 19:25:00|||||||||2700
1623267000000|2021-06-09 19:30:00|||||||||3300
1623267300000|2021-06-09 19:35:00|||||||||4200
1623267600000|2021-06-09 19:40:00|300|299|300|299|301|300|300|299|29900
1623267900000|2021-06-09 19:45:00|301|300|301|300|302|301|301|300|24100
1623268200000|2021-06-09 19:50:00|300|299|300|299|301|300|300|299|8000
1623268500000|2021-06-09 19:55:00|||||||||25300
1623331800000|2021-06-10 13:30:00|308|308|306|305|308|308|303|302|99500
1623332100000|2021-06-10 13:35:00|307|306|305|304|307|306|305|304|31600
1623332400000|2021-06-10 13:40:00|304|303|303|302|305|304|302|301|34500
1623332700000|2021-06-10 13:45:00|304|303|306|305|306|305|304|303|41500
1623333000000|2021-06-10 13:50:00|305|304|305|304|306|305|304|303|23600
1623333300000|2021-06-10 13:55:00|304|303|304|303|305|304|303|302|17100
1623333600000|2021-06-10 14:00:00|303|302|303|302|305|304|303|301|28200
1623333900000|2021-06-10 14:05:00|304|303|303|302|305|304|303|302|21300
1623334200000|2021-06-10 14:10:00|304|303|303|302|304|303|303|302|4100
1623334500000|2021-06-10 14:15:00|||||||||5700
1623334800000|2021-06-10 14:20:00|||||||||7300
1623335100000|2021-06-10 14:25:00|302|301|300|299|302|301|298|297|86900
1623335400000|2021-06-10 14:30:00|299|298|300|299|300|299|299|298|42400
1623335700000|2021-06-10 14:35:00|299|298|298|297|299|298|298|297|17200
1623336000000|2021-06-10 14:40:00|297|296|298|297|298|297|297|296|6200
1623336300000|2021-06-10 14:45:00|297|296|298|297|298|297|296|295|25300
1623336600000|2021-06-10 14:50:00|297|296|297|296|297|296|296|295|20500
1623336900000|2021-06-10 14:55:00|298|297|299|298|299|298|298|297|17500
1623337200000|2021-06-10 15:00:00|298|297|298|297|299|298|298|297|10700
1623337500000|2021-06-10 15:05:00|297|296|299|298|299|298|297|296|12700
1623337800000|2021-06-10 15:10:00|298|297|299|297|299|298|298|297|31800
1623338100000|2021-06-10 15:15:00|298|298|299|298|299|298|298|297|4200
1623338400000|2021-06-10 15:20:00|298|297|299|298|299|298|298|297|5800
1623338700000|2021-06-10 15:25:00|||||||||13100
1623339000000|2021-06-10 15:30:00|298|297|298|297|298|297|298|297|6600
1623339300000|2021-06-10 15:35:00|297|296|298|297|298|297|297|296|15500
1623339600000|2021-06-10 15:40:00|297|296|298|297|298|297|297|296|7500
1623339900000|2021-06-10 15:45:00||296||297||297||296|100
1623340200000|2021-06-10 15:50:00|297|296|297|296|297|297|297|296|3900
1623340500000|2021-06-10 15:55:00|298|297|298|297|298|297|297|296|4400
1623340800000|2021-06-10 16:00:00|||||||||1800
1623341100000|2021-06-10 16:05:00|297|296|297|296|298|297|297|296|5300
1623341400000|2021-06-10 16:10:00|||||||||100
1623341700000|2021-06-10 16:15:00|298|297|298|297|298|297|298|297|8400
1623342000000|2021-06-10 16:20:00|299|298|299|298|299|298|299|298|6700
1623342300000|2021-06-10 16:25:00|298|297|299|298|299|298|298|297|12900
1623342600000|2021-06-10 16:30:00|298|297|299|298|299|298|298|297|16600
1623342900000|2021-06-10 16:35:00|||||||||2900
1623343200000|2021-06-10 16:40:00|||||||||4200
1623343500000|2021-06-10 16:45:00|298|297|298|297|299|298|298|297|5700
1623343800000|2021-06-10 16:50:00|299|298|299|298|299|298|298|297|6900
1623344100000|2021-06-10 16:55:00|298|297|298|297|298|298|298|297|8400
1623344400000|2021-06-10 17:00:00|||||||||5100
1623344700000|2021-06-10 17:05:00|||||||||2000
1623345000000|2021-06-10 17:10:00|||||||||30800
1623345300000|2021-06-10 17:15:00|||||||||1600
1623345600000|2021-06-10 17:20:00|299|298|299|298|299|298|299|298|18800
1623345900000|2021-06-10 17:25:00|298|297|297|296|298|297|297|296|71300
1623346200000|2021-06-10 17:30:00|296|295|295|294|296|295|295|294|156500
1623346500000|2021-06-10 17:35:00|296|295|296|295|296|295|295|295|25800
1623346800000|2021-06-10 17:40:00|297|296|295|294|297|296|295|294|8500
1623347100000|2021-06-10 17:45:00|296|295|295|294|296|295|295|294|11400
1623347400000|2021-06-10 17:50:00|294|293|294|293|295|294|294|293|12700
1623347700000|2021-06-10 17:55:00|293|292|294|293|294|293|293|292|13500
1623348000000|2021-06-10 18:00:00|295|294|295|294|295|294|295|293|15100
1623348300000|2021-06-10 18:05:00|294|293|294|293|295|294|294|293|16200
1623348600000|2021-06-10 18:10:00|295|294|295|294|295|294|295|294|800
1623348900000|2021-06-10 18:15:00|||||||||5900
1623349200000|2021-06-10 18:20:00|||||||||3600
1623349500000|2021-06-10 18:25:00|||||||||900
1623349800000|2021-06-10 18:30:00|294|293|294|293|295|294|294|293|10000
1623350100000|2021-06-10 18:35:00|295|294|294|293|295|294|294|293|2700
1623350400000|2021-06-10 18:40:00|295|294|295|294|295|294|294|293|8500
1623350700000|2021-06-10 18:45:00|||||||||800
1623351000000|2021-06-10 18:50:00|296|295|296|295|296|295|296|295|3800
1623351300000|2021-06-10 18:55:00|||||||||200
1623351600000|2021-06-10 19:00:00|297|296|296|295|297|296|296|295|13100
1623351900000|2021-06-10 19:05:00|297|296|296|295|297|296|296|295|3600
1623352200000|2021-06-10 19:10:00|297|296|295|294|297|296|295|294|6800
1623352500000|2021-06-10 19:15:00|||||||||2800
1623352800000|2021-06-10 19:20:00|||||||||5400
1623353100000|2021-06-10 19:25:00|||||||||8600
1623353400000|2021-06-10 19:30:00|||||||||1500
1623353700000|2021-06-10 19:35:00|||||||||3500
1623354000000|2021-06-10 19:40:00|||||||||13000
1623354300000|2021-06-10 19:45:00|||||||||2900
1623354600000|2021-06-10 19:50:00|||||||||14800
1623354900000|2021-06-10 19:55:00|296|295|295|294|297|296|295|294|83500
1623418200000|2021-06-11 13:30:00|297|296|294|293|297|296|294|293|27300
1623418500000|2021-06-11 13:35:00|295|294|293|292|295|294|293|292|19500
1623418800000|2021-06-11 13:40:00|294|293|293|292|294|293|292|291|26300
1623419100000|2021-06-11 13:45:00|292|291|293|292|293|292|292|291|8000
1623419400000|2021-06-11 13:50:00|294|293|294|293|294|293|294|293|8300
1623419700000|2021-06-11 13:55:00|295|294|294|293|295|294|294|293|25800
1623420000000|2021-06-11 14:00:00|295|294|293|292|295|294|292|291|30900
1623420300000|2021-06-11 14:05:00|292|291|292|291|293|292|292|291|16500
1623420600000|2021-06-11 14:10:00|||||||||10900
1623420900000|2021-06-11 14:15:00|291|290|292|291|292|291|291|290|22100
1623421200000|2021-06-11 14:20:00|291|290|292|291|292|291|291|290|1800
1623421500000|2021-06-11 14:25:00|291|290|292|291|292|291|291|290|23700
1623421800000|2021-06-11 14:30:00|291|290|292|291|293|292|291|290|14800
1623422100000|2021-06-11 14:35:00|291|290|291|290|293|292|291|290|13400
1623422400000|2021-06-11 14:40:00|292|291|292|291|292|291|291|290|10500
1623422700000|2021-06-11 14:45:00|293|292|292|291|293|292|292|291|6200
1623423000000|2021-06-11 14:50:00|293|292|292|291|293|292|292|291|11300
1623423300000|2021-06-11 14:55:00|293|292|292|291|293|292|292|291|2800
1623423600000|2021-06-11 15:00:00|293|292|292|291|293|292|292|291|5600
1623423900000|2021-06-11 15:05:00|291|290|291|290|291|290|291|290|36800
1623424500000|2021-06-11 15:15:00|||||||||1800
1623424800000|2021-06-11 15:20:00|292|291|292|291|292|291|291|290|5900
1623425100000|2021-06-11 15:25:00|291|290|291|290|291|290|291|290|1800
1623425400000|2021-06-11 15:30:00|292|291|292|291|292|291|292|291|9100
1623425700000|2021-06-11 15:35:00|291|290|291|290|292|291|291|290|4500
1623426000000|2021-06-11 15:40:00|292|291|291|290|292|291|291|290|500
1623426300000|2021-06-11 15:45:00|292|291|292|291|292|291|292|291|600
1623426600000|2021-06-11 15:50:00|291|290|291|290|291|290|291|290|1700
1623426900000|2021-06-11 15:55:00|||||||||200
1623427800000|2021-06-11 16:10:00|||||||||700
1623428400000|2021-06-11 16:20:00|||||||||100
1623428700000|2021-06-11 16:25:00|||||||||3600
1623429000000|2021-06-11 16:30:00|||||||||2100
1623429300000|2021-06-11 16:35:00|||||||||200
1623429900000|2021-06-11 16:45:00|||||||||100
1623430800000|2021-06-11 17:00:00|||||||||6700
1623431100000|2021-06-11 17:05:00|||||||||3500
1623431400000|2021-06-11 17:10:00|||||||||5000
1623431700000|2021-06-11 17:15:00|292|291|291|290|292|291|291|290|28100
1623432000000|2021-06-11 17:20:00|292|291|291|290|292|291|291|290|9300
1623432300000|2021-06-11 17:25:00|||||||||3900
1623432600000|2021-06-11 17:30:00|||||||||5800
1623432900000|2021-06-11 17:35:00|292||292||292||292||4100
1623433200000|2021-06-11 17:40:00|291||291||291||291||100
1623433500000|2021-06-11 17:45:00|292|291|292|291|292|291|292|291|2300
1623433800000|2021-06-11 17:50:00|291|290|291|290|291|290|291|290|2500
1623434100000|2021-06-11 17:55:00|||||||||100
1623434400000|2021-06-11 18:00:00|||||||||7800
1623434700000|2021-06-11 18:05:00|292|291|292|291|292|291|291|290|19000
1623435000000|2021-06-11 18:10:00|||||||||1800
1623435300000|2021-06-11 18:15:00|293|292|292|291|293|292|292|291|12100
1623435600000|2021-06-11 18:20:00|293|292|293|292|293|292|293|292|200
1623436200000|2021-06-11 18:30:00|292|291|293|292|293|292|292|291|1200
1623436500000|2021-06-11 18:35:00|||||||||3700
1623436800000|2021-06-11 18:40:00|292|291|292|291|292|291|292|291|700
1623437100000|2021-06-11 18:45:00|293|292|291|290|293|292|291|290|5600
1623437400000|2021-06-11 18:50:00|290|289|290|289|291|290|290|289|111400
1623437700000|2021-06-11 18:55:00|291|290|292|291|292|291|291|289|5500
1623438000000|2021-06-11 19:00:00|291|290|292|291|292|291|291|290|3300
1623438300000|2021-06-11 19:05:00|291|290|292|291|292|291|291|290|1700
1623438600000|2021-06-11 19:10:00|291|290|291|290|292|291|291|290|1500
1623438900000|2021-06-11 19:15:00|292|291|292|291|292|291|291|290|4800
1623439200000|2021-06-11 19:20:00|291|290|292|291|292|291|291|290|7200
1623439500000|2021-06-11 19:25:00|291|290|290|289|291|290|290|289|29000
1623439800000|2021-06-11 19:30:00|||||||||3100
1623440100000|2021-06-11 19:35:00|||||||||49800
1623440400000|2021-06-11 19:40:00|291|290|290|289|291|290|290|289|15300
1623440700000|2021-06-11 19:45:00|||||||||500
1623441000000|2021-06-11 19:50:00|||||||||3400
1623441300000|2021-06-11 19:55:00|291|290|291|290|293|292|290|290|41700
1623677400000|2021-06-14 13:30:00|303|301|304|303|305|304|300|297|193300
1623677700000|2021-06-14 13:35:00|305|304|304|303|306|305|303|302|171200
1623678000000|2021-06-14 13:40:00|305|304|309|308|310|309|304|303|214300
1623678300000|2021-06-14 13:45:00|310|309|309|308|311|310|309|308|162800
1623678600000|2021-06-14 13:50:00|310|309|305|303|310|309|304|303|70600
1623678900000|2021-06-14 13:55:00|304|304|305|304|305|304|303|302|43600
1623679200000|2021-06-14 14:00:00|304|303|304|303|305|304|303|302|65300
1623679500000|2021-06-14 14:05:00|303|302|304|303|304|303|303|302|25100
1623679800000|2021-06-14 14:10:00|305|304|305|304|305|304|305|304|24400
1623680100000|2021-06-14 14:15:00|306|305|307|306|307|306|306|305|30700
1623680400000|2021-06-14 14:20:00|308|307|308|307|308|307|308|307|35300
1623680700000|2021-06-14 14:25:00|309|308|310|309|310|309|309|308|154400
1623681000000|2021-06-14 14:30:00|311|310|311|310|311|310|311|310|95300
1623681300000|2021-06-14 14:35:00|310|309|309|308|310|309|308|307|25700
1623681600000|2021-06-14 14:40:00|308|307|309|308|309|308|308|307|17600
1623681900000|2021-06-14 14:45:00|||||||||2400
1623682200000|2021-06-14 14:50:00|308|307|309|308|309|308|308|307|4700
1623682500000|2021-06-14 14:55:00|308|307|309|308|309|308|308|307|5700
1623682800000|2021-06-14 15:00:00|308|307|308|307|309|308|308|307|32400
1623683100000|2021-06-14 15:05:00|307|306|307|306|307|306|307|306|15800
1623683400000|2021-06-14 15:10:00|||||||||5100
1623683700000|2021-06-14 15:15:00|308|307|308|307|308|307|307|306|18600
1623684000000|2021-06-14 15:20:00|307|306|307|306|308|307|307|306|4700
1623684300000|2021-06-14 15:25:00|308|307|308|307|308|307|308|307|9300
1623684600000|2021-06-14 15:30:00|309|308|309|308|309|308|309|308|11900
1623684900000|2021-06-14 15:35:00|||||||||1300
1623685200000|2021-06-14 15:40:00|310|309|310|309|310|309|309|309|13000
1623685500000|2021-06-14 15:45:00|311|310|312|311|312|311|311|310|86900
1623685800000|2021-06-14 15:50:00|||||||||10100
1623686100000|2021-06-14 15:55:00|||||||||2800
1623686400000|2021-06-14 16:00:00|313|312|313|312|314|313|313|312|39000
1623686700000|2021-06-14 16:05:00|314|313|316|315|317|316|314|313|75600
1623687000000|2021-06-14 16:10:00|317|316|315|314|319|318|314|313|236200
1623687300000|2021-06-14 16:15:00|316|315|317|316|317|316|316|315|27000
1623687600000|2021-06-14 16:20:00|318|317|319|318|320|319|318|316|64600
1623687900000|2021-06-14 16:25:00|318|317|318|317|319|318|318|317|16600
1623688200000|2021-06-14 16:30:00|317|316|317|316|317|316|317|316|19700
1623688500000|2021-06-14 16:35:00|318|317|317|316|318|317|317|316|35100
1623688800000|2021-06-14 16:40:00|316|315|314|313|316|315|314|313|50700
1623689100000|2021-06-14 16:45:00|315|314|315|314|315|314|315|314|12000
1623689400000|2021-06-14 16:50:00|||||||||1900
1623689700000|2021-06-14 16:55:00|||||||||1200
1623690000000|2021-06-14 17:00:00|||||||||14900
1623690300000|2021-06-14 17:05:00|||||||||4600
1623690600000|2021-06-14 17:10:00|||||||||6000
1623690900000|2021-06-14 17:15:00|||||||||8600
1623691200000|2021-06-14 17:20:00|314|313|314|313|314|313|314|313|7600
1623691500000|2021-06-14 17:25:00|||||||||10900
1623691800000|2021-06-14 17:30:00|315|314|317|316|317|316|315|314|55100
1623692100000|2021-06-14 17:35:00|318|317|318|317|318|317|317|316|26300
1623692400000|2021-06-14 17:40:00|317|316|318|317|318|317|317|316|17600
1623692700000|2021-06-14 17:45:00|317|316|317|316|317|317|317|316|5600
1623693000000|2021-06-14 17:50:00|316|315|316|315|316|315|316|315|7600
1623693300000|2021-06-14 17:55:00|315|314|315|314|315|314|315|314|25400
1623693600000|2021-06-14 18:00:00|314|313|314|313|315|314|314|313|26900
1623693900000|2021-06-14 18:05:00|315|314|315|314|315|314|314|313|7800
1623694200000|2021-06-14 18:10:00|||||||||20300
1623694500000|2021-06-14 18:15:00|314|313|314|313|314|313|314|313|14000
1623694800000|2021-06-14 18:20:00|315|314|315|314|315|314|315|314|8700
1623695100000|2021-06-14 18:25:00|||||||||4800
1623695400000|2021-06-14 18:30:00|316|315|316|315|316|315|316|315|22600
1623695700000|2021-06-14 18:35:00|317|316|316|315|317|316|316|315|9200
1623696000000|2021-06-14 18:40:00|317|316|316|315|317|316|316|315|8600
1623696300000|2021-06-14 18:45:00|315|314|316|315|316|315|315|314|26600
1623696600000|2021-06-14 18:50:00|315|314|315|314|316|315|315|314|8000
1623696900000|2021-06-14 18:55:00|||||||||2700
1623697200000|2021-06-14 19:00:00|316|315|316|315|316|315|316|315|15000
1623697500000|2021-06-14 19:05:00|||||||||800
1623697800000|2021-06-14 19:10:00|315|314|315|314|315|314|315|314|5400
1623698100000|2021-06-14 19:15:00|316||315||316||315||28000
1623698400000|2021-06-14 19:20:00||313||314||314||313|4500
1623698700000|2021-06-14 19:25:00|314|313|315|314|315|314|314|313|11200
1623699000000|2021-06-14 19:30:00|||||||||8200
1623699300000|2021-06-14 19:35:00|314|313|316|315|316|315|314|313|35800
1623699600000|2021-06-14 19:40:00|317|316|316|315|317|316|316|315|27200
1623699900000|2021-06-14 19:45:00|317|316|317|316|317|316|317|316|20200
1623700200000|2021-06-14 19:50:00|318|317|317|316|318|317|317|316|33500
1623700500000|2021-06-14 19:55:00|318|317|319|317|319|317|317|316|145300
1623763800000|2021-06-15 13:30:00|317|316|315|314|320|317|315|314|43900
1623764100000|2021-06-15 13:35:00|314|313|313|312|314|313|312|311|25100
1623764400000|2021-06-15 13:40:00|312|311|315|314|315|314|312|311|21200
1623764700000|2021-06-15 13:45:00|316|315|316|315|317|316|316|315|24300
1623765000000|2021-06-15 13:50:00|315|314|314|313|316|315|313|312|30900
1623765300000|2021-06-15 13:55:00|313|312|315|314|315|314|313|312|35200
1623765600000|2021-06-15 14:00:00|314|313|312|311|315|314|312|311|27200
1623765900000|2021-06-15 14:05:00|313|312|312|310|313|312|311|310|21800
1623766200000|2021-06-15 14:10:00|311|309|311|310|311|310|309|308|39000
1623766500000|2021-06-15 14:15:00|312|311|312|311|313|312|311|310|30700
1623766800000|2021-06-15 14:20:00|311|310|311|310|313|312|311|310|21500
1623767100000|2021-06-15 14:25:00|310|309|309|308|311|310|309|308|32500
1623767400000|2021-06-15 14:30:00|310|309|310|309|310|309|310|309|12900
1623767700000|2021-06-15 14:35:00|311|310|310|309|311|310|310|309|8300
1623768000000|2021-06-15 14:40:00|311|310|311|310|313|312|311|310|17000
1623768300000|2021-06-15 14:45:00|312|311|311|310|312|311|310|309|12500
1623768600000|2021-06-15 14:50:00|312|311|311|310|312|311|311|310|2500
1623768900000|2021-06-15 14:55:00|310|309|310|309|311|309|310|309|5900
1623769200000|2021-06-15 15:00:00|309|308|309|308|309|308|308|307|24400
1623769500000|2021-06-15 15:05:00|308|307|309|308|309|308|308|307|15800
1623769800000|2021-06-15 15:10:00|310|309|309|308|310|309|309|308|5600
1623770100000|2021-06-15 15:15:00|310|309|310|309|310|309|309|308|1600
1623770400000|2021-06-15 15:20:00|309|308|310|309|310|309|309|308|5200
1623770700000|2021-06-15 15:25:00|311|310|310|309|311|310|309|308|22200
1623771000000|2021-06-15 15:30:00|311|310|310|309|311|310|310|309|1400
1623771300000|2021-06-15 15:35:00|309|308|308|307|309|308|308|307|22100
1623771600000|2021-06-15 15:40:00|307|306|307|306|307|306|307|306|14100
1623771900000|2021-06-15 15:45:00|||||||||8100
1623772200000|2021-06-15 15:50:00|308|307|308|307|308|307|307|306|6000
1623772500000|2021-06-15 15:55:00|307|306|309|308|309|308|307|306|8500
1623772800000|2021-06-15 16:00:00|||||||||1500
1623773100000|2021-06-15 16:05:00|310|309|310|309|310|309|310|309|28200
1623773400000|2021-06-15 16:10:00|311|310|310|309|312|310|310|309|15400
1623773700000|2021-06-15 16:15:00|311|310|310|309|311|310|310|309|14700
1623774000000|2021-06-15 16:20:00|309|308|309|308|310|309|309|308|4700
1623774300000|2021-06-15 16:25:00|310||309||310||309||500
1623774600000|2021-06-15 16:30:00|310||309||310||309||1200
1623774900000|2021-06-15 16:35:00|310|309|309|308|310|309|309|308|1400
1623775200000|2021-06-15 16:40:00|310|309|309|308|310|309|309|308|1800
1623775500000|2021-06-15 16:45:00|310|309|310|309|310|309|309|308|3600
1623775800000|2021-06-15 16:50:00|311|310|311|310|312|311|311|310|11400
1623776100000|2021-06-15 16:55:00|310|309|310|309|311|310|310|309|3700
1623776400000|2021-06-15 17:00:00|||||||||800
1623776700000|2021-06-15 17:05:00|311|310|312|311|312|311|310|309|9100
1623777000000|2021-06-15 17:10:00|313|312|315|313|315|314|313|312|19100
1623777300000|2021-06-15 17:15:00|314|314|314|313|314|314|314|313|1200
1623777600000|2021-06-15 17:20:00|313|312|314|313|315|314|313|312|20000
1623777900000|2021-06-15 17:25:00|315|314|315|314|315|314|314|313|5400
1623778200000|2021-06-15 17:30:00|314|313|315|314|315|314|314|313|2500
1623778500000|2021-06-15 17:35:00|314|313|315|313|315|314|314|313|8100
1623778800000|2021-06-15 17:40:00|314|314|314|313|315|314|314|313|2400
1623779100000|2021-06-15 17:45:00|315|314|316|314|316|315|314|313|15400
1623779400000|2021-06-15 17:50:00|315||315||315||315||3300
1623779700000|2021-06-15 17:55:00|316|315|315|314|316|315|315|314|10700
1623780000000|2021-06-15 18:00:00|316|315|317|316|317|316|315|314|43400
1623780300000|2021-06-15 18:05:00|||||||||18000
1623780600000|2021-06-15 18:10:00|318|317|318|317|319|318|318|317|34100
1623780900000|2021-06-15 18:15:00|319|318|318|317|319|318|318|317|19500
1623781200000|2021-06-15 18:20:00|319|318|319|318|319|318|318|317|3800
1623781500000|2021-06-15 18:25:00|320|319|322|321|322|321|320|318|83000
1623781800000|2021-06-15 18:30:00|321|320|324|323|324|323|321|320|43100
1623782100000|2021-06-15 18:35:00|323|322|323|322|324|323|322|321|15400
1623782400000|2021-06-15 18:40:00|324|323|322|321|324|323|322|321|23400
1623782700000|2021-06-15 18:45:00|321|320|321|320|321|320|321|320|12600
1623783000000|2021-06-15 18:50:00|||||||||15300
1623783300000|2021-06-15 18:55:00|322|321|322|321|322|321|322|321|17000
1623783600000|2021-06-15 19:00:00|321|320|321|320|322|321|321|320|15700
1623783900000|2021-06-15 19:05:00|||||||||33600
1623784200000|2021-06-15 19:10:00|322|321|321|320|322|321|321|320|12700
1623784500000|2021-06-15 19:15:00||319||319||320||319|15500
1623784800000|2021-06-15 19:20:00|322|320|320|319|322|321|319|318|53700
1623785100000|2021-06-15 19:25:00|319|318|314|313|320|319|313|312|53600
1623785400000|2021-06-15 19:30:00|315|314|316|315|317|316|313|312|38500
1623785700000|2021-06-15 19:35:00|317|316|314|313|317|316|313|312|24000
1623786000000|2021-06-15 19:40:00|313|312|313|312|314|313|313|312|10700
1623786300000|2021-06-15 19:45:00|312|311|313|312|313|312|311|310|38900
1623786600000|2021-06-15 19:50:00|314|313|316|315|318|316|313|312|31800
1623786900000|2021-06-15 19:55:00|317|316|320|312|320|317|316|312|39800
1623850200000|2021-06-16 13:30:00|312|310|314|313|315|313|312|310|20200
1623850500000|2021-06-16 13:35:00|315|314|312|311|315|314|312|310|33400
1623850800000|2021-06-16 13:40:00|311|310|313|312|313|312|311|310|5800
1623851100000|2021-06-16 13:45:00|314|313|311|310|314|313|311|310|12900
1623851400000|2021-06-16 13:50:00|312|311|311|310|312|311|310|309|17400
1623851700000|2021-06-16 13:55:00|312|311|312|311|312|311|310|309|10800
1623852000000|2021-06-16 14:00:00|311|310|310|309|311|311|310|309|7600
1623852300000|2021-06-16 14:05:00|311|310|312|311|312|311|310|310|7900
1623852600000|2021-06-16 14:10:00|311|310|311|310|312|311|311|310|4200
1623852900000|2021-06-16 14:15:00|312|311|312|311|313|312|311|310|8900
1623853200000|2021-06-16 14:20:00|313|312|311|310|313|312|311|310|16500
1623853500000|2021-06-16 14:25:00|310|309|311|310|312|311|310|309|22900
1623853800000|2021-06-16 14:30:00|312|311|311|310|312|311|311|310|6000
1623854100000|2021-06-16 14:35:00|||||||||14100
1623854400000|2021-06-16 14:40:00|312|311|312|311|312|311|311|311|3500
1623854700000|2021-06-16 14:45:00|||||||||10300
1623855000000|2021-06-16 14:50:00|311|310|310|308|311|310|309|308|31800
1623855300000|2021-06-16 14:55:00|309|307|307|306|309|307|306|305|43700
1623855600000|2021-06-16 15:00:00|308|307|308|307|309|308|308|307|20200
1623855900000|2021-06-16 15:05:00|307|306|307|306|308|306|307|306|18100
1623856200000|2021-06-16 15:10:00|306|305|306|305|306|306|306|305|18600
1623856500000|2021-06-16 15:15:00|305|304|305|304|305|304|305|304|29800
1623856800000|2021-06-16 15:20:00|306|305|306|305|306|305|306|305|7100
1623857100000|2021-06-16 15:25:00|305|304|305|304|305|304|304|303|13900
1623857400000|2021-06-16 15:30:00|304|303|305|304|305|304|304|303|6600
1623857700000|2021-06-16 15:35:00|||||||||3100
1623858000000|2021-06-16 15:40:00|||||||||1200
1623858300000|2021-06-16 15:45:00|306|305|305|304|306|305|305|304|7000
1623858600000|2021-06-16 15:50:00|306|305|305|303|306|305|304|303|14000
1623858900000|2021-06-16 15:55:00|304|304|305|304|305|304|304|304|4200
1623859200000|2021-06-16 16:00:00|306|305|307|306|307|306|306|305|9300
1623859500000|2021-06-16 16:05:00|308|307|308|307|309|307|307|306|9700
1623859800000|2021-06-16 16:10:00|309|308|307|306|309|308|307|306|20500
1623860100000|2021-06-16 16:15:00|306|305|306|305|306|305|306|305|11100
1623860400000|2021-06-16 16:20:00|305|304|305|304|306|305|305|304|14800
1623860700000|2021-06-16 16:25:00||303||304||304||303|14800
1623861000000|2021-06-16 16:30:00|304|303|304|303|304|304|304|303|7900
1623861300000|2021-06-16 16:35:00|305|304|305|304|305|304|304|303|9200
1623861600000|2021-06-16 16:40:00|304|303|304|303|304|304|304|303|12900
1623861900000|2021-06-16 16:45:00|303|302|302|301|303|303|302|301|33200
1623862200000|2021-06-16 16:50:00|303|302|302|301|303|302|301|300|17200
1623862500000|2021-06-16 16:55:00|301|300|303|302|303|302|301|300|14400
1623862800000|2021-06-16 17:00:00|304||303||304||303||4900
1623863100000|2021-06-16 17:05:00|302|301|302|301|302|301|302|301|14700
1623863400000|2021-06-16 17:10:00|303|302|304|303|304|303|303|302|15900
1623863700000|2021-06-16 17:15:00|303|302|303|302|303|302|303|302|7000
1623864000000|2021-06-16 17:20:00|304||304||304||304||2700
1623864300000|2021-06-16 17:25:00|303|303|305|304|305|304|303|303|8900
1623864600000|2021-06-16 17:30:00|306|305|305|304|306|305|305|304|10600
1623864900000|2021-06-16 17:35:00|306|305|305|304|306|305|305|304|5100
1623865200000|2021-06-16 17:40:00|304|303|305|304|305|304|304|302|14200
1623865500000|2021-06-16 17:45:00|304|303|304|303|305|304|304|303|7500
1623865800000|2021-06-16 17:50:00|303|302|304|303|304|303|303|302|22600
1623866100000|2021-06-16 17:55:00|303|302|304|303|304|303|303|302|5600
1623866400000|2021-06-16 18:00:00|305|302|306|305|306|305|303|302|25500
1623866700000|2021-06-16 18:05:00|305|304|306|304|306|305|305|303|9700
1623867000000|2021-06-16 18:10:00|305|305|302|301|305|305|302|301|29000
1623867300000|2021-06-16 18:15:00|303|302|301|300|303|302|300|299|153800
1623867600000|2021-06-16 18:20:00|302|301|302|301|302|301|301|300|16700
1623867900000|2021-06-16 18:25:00|303|302|302|301|303|302|301|300|12700
1623868200000|2021-06-16 18:30:00|301|300|302|301|302|301|301|300|15000
1623868500000|2021-06-16 18:35:00|301|300|301|300|301|300|301|300|18100
1623868800000|2021-06-16 18:40:00|300|299|299|298|300|300|299|298|37500
1623869100000|2021-06-16 18:45:00|300|299|299|298|300|299|299|298|12800
1623869400000|2021-06-16 18:50:00|300|299|300|299|300|299|300|299|25100
1623869700000|2021-06-16 18:55:00|299|298|301|300|302|301|299|298|24600
1623870000000|2021-06-16 19:00:00|300|299|300|299|302|301|300|299|44100
1623870300000|2021-06-16 19:05:00|301|300|301|300|301|300|300|299|10600
1623870600000|2021-06-16 19:10:00||299||300||300||299|7100
1623870900000|2021-06-16 19:15:00|300|299|301|300|301|300|300|299|9600
1623871200000|2021-06-16 19:20:00|302|301|303|302|303|302|301|300|21000
1623871500000|2021-06-16 19:25:00|302|301|301|300|302|301|301|300|3700
1623871800000|2021-06-16 19:30:00|302||301||302||301||7400
1623872100000|2021-06-16 19:35:00|302|301|301|300|302|301|301|300|48500
1623872400000|2021-06-16 19:40:00|302|301|302|301|302|301|301|300|15800
1623872700000|2021-06-16 19:45:00|301|300|301|300|301|300|301|299|22100
1623873000000|2021-06-16 19:50:00|302|301|300|299|302|301|300|299|60700
1623873300000|2021-06-16 19:55:00|301|300|301|298|301|300|300|298|40200
1623936600000|2021-06-17 13:30:00|317|316|325|324|325|324|317|316|184400
1623936900000|2021-06-17 13:35:00|326|325|327|326|327|326|322|321|205000
1623937200000|2021-06-17 13:40:00|326|325|319|318|327|326|319|318|99400
1623937500000|2021-06-17 13:45:00|320|319|319|318|322|320|316|315|185200
1623937800000|2021-06-17 13:50:00|318|317|319|318|321|320|318|317|80600
1623938100000|2021-06-17 13:55:00|320|319|319|317|320|319|317|316|52300
1623938400000|2021-06-17 14:00:00|318|318|319|318|320|318|315|314|54000
1623938700000|2021-06-17 14:05:00|318|317|318|317|319|318|317|316|31700
1623939000000|2021-06-17 14:10:00|317|316|318|317|318|317|317|316|23200
1623939300000|2021-06-17 14:15:00|317|316|318|317|318|317|317|316|10900
1623939600000|2021-06-17 14:20:00|319|318|318|317|319|318|318|317|121600
1623939900000|2021-06-17 14:25:00|319|318|319|318|319|318|319|318|47500
1623940200000|2021-06-17 14:30:00|320|319|320|319|320|319|319|318|41400
1623940500000|2021-06-17 14:35:00|||||||||8300
1623940800000|2021-06-17 14:40:00|321|320|323|322|324|323|321|320|83400
1623941100000|2021-06-17 14:45:00|324|321|322|321|324|322|322|321|24000
1623941400000|2021-06-17 14:50:00|321|320|322|321|322|321|321|320|15000
1623941700000|2021-06-17 14:55:00|323|322|324|323|324|323|323|322|36500
1623942000000|2021-06-17 15:00:00|323|322|324|323|324|323|323|322|19700
1623942300000|2021-06-17 15:05:00|323|322|323|322|323|322|323|322|16400
1623942600000|2021-06-17 15:10:00|324|323|324|323|325|324|324|323|36400
1623942900000|2021-06-17 15:15:00|||||||||19900
1623943200000|2021-06-17 15:20:00|323|322|323|322|323|323|323|322|6600
1623943500000|2021-06-17 15:25:00|324|323|323|322|324|323|322|321|17200
1623943800000|2021-06-17 15:30:00|324|323|324|323|324|323|323|322|41400
1623944100000|2021-06-17 15:35:00|||||||||8500
1623944400000|2021-06-17 15:40:00|||||||||8000
1623944700000|2021-06-17 15:45:00|325|324|324|323|325|324|324|323|40200
1623945000000|2021-06-17 15:50:00|325|324|324|323|325|324|323|322|22400
1623945300000|2021-06-17 15:55:00|323|322|323|322|324|323|323|322|17200
1623945600000|2021-06-17 16:00:00|322|321|323|322|323|322|322|321|6900
1623945900000|2021-06-17 16:05:00|322|321|321|320|323|322|321|320|15800
1623946200000|2021-06-17 16:10:00|322|321|321|320|322|321|321|320|8400
1623946500000|2021-06-17 16:15:00|320|319|318|317|320|319|318|317|44000
1623946800000|2021-06-17 16:20:00|317|316|317|316|318|317|317|316|35400
1623947100000|2021-06-17 16:25:00|318|317|317|316|318|317|317|316|17000
1623947400000|2021-06-17 16:30:00|||||||||3900
1623947700000|2021-06-17 16:35:00|318|317|319|318|319|318|317|316|21400
1623948000000|2021-06-17 16:40:00|||||||||7500
1623948300000|2021-06-17 16:45:00|||||||||3900
1623948600000|2021-06-17 16:50:00|||||||||1900
1623948900000|2021-06-17 16:55:00|320|319|319|318|320|319|319|318|13800
1623949200000|2021-06-17 17:00:00|320|319|320|319|320|319|320|319|23400
1623949500000|2021-06-17 17:05:00|321|320|321|320|321|320|321|320|10800
1623949800000|2021-06-17 17:10:00|320|319|319|318|320|319|319|318|10600
1623950100000|2021-06-17 17:15:00|||||||||3400
1623950400000|2021-06-17 17:20:00|318|317|317|316|318|317|317|316|46000
1623950700000|2021-06-17 17:25:00|318|317|318|317|319|318|318|317|6600
1623951000000|2021-06-17 17:30:00|317|316|317|316|318|317|317|316|7900
1623951300000|2021-06-17 17:35:00|318|315|317|316|318|316|316|315|18900
1623951600000|2021-06-17 17:40:00|316|315|316|315|317|316|316|315|8500
1623951900000|2021-06-17 17:45:00|||||||||4300
1623952200000|2021-06-17 17:50:00|||||||||1500
1623952500000|2021-06-17 17:55:00|||||||||5700
1623952800000|2021-06-17 18:00:00|317|316|317|316|317|316|316|316|104000
1623953100000|2021-06-17 18:05:00|316|315|317|316|317|316|316|315|6700
1623953400000|2021-06-17 18:10:00|316|315|317|316|317|316|316|315|8400
1623953700000|2021-06-17 18:15:00|316|315|316|315|316|315|316|315|29700
1623954000000|2021-06-17 18:20:00|||||||||3600
1623954300000|2021-06-17 18:25:00|||||||||1100
1623954600000|2021-06-17 18:30:00|||||||||2800
1623954900000|2021-06-17 18:35:00|317|316|316|315|317|316|316|315|8000
1623955200000|2021-06-17 18:40:00|317|316|317|316|317|316|316|315|11600
1623955500000|2021-06-17 18:45:00|316|315|317|316|317|316|316|315|10800
1623955800000|2021-06-17 18:50:00|||||||||4400
1623956100000|2021-06-17 18:55:00|||||||||2800
1623956400000|2021-06-17 19:00:00|318|317|318|317|318|317|317|316|29100
1623956700000|2021-06-17 19:05:00|317|316|317|316|317|316|317|316|12200
1623957000000|2021-06-17 19:10:00|316|315|317|316|317|316|316|315|30500
1623957300000|2021-06-17 19:15:00|||||||||3200
1623957600000|2021-06-17 19:20:00|||||||||8600
1623957900000|2021-06-17 19:25:00|318|317|319|318|319|318|318|317|45600
1623958200000|2021-06-17 19:30:00|||||||||12000
1623958500000|2021-06-17 19:35:00|318|317|319|318|319|318|318|317|24200
1623958800000|2021-06-17 19:40:00|318|317|318|317|318|317|318|317|16600
1623959100000|2021-06-17 19:45:00|||||||||5400
1623959400000|2021-06-17 19:50:00|317|316|317|316|317|316|317|316|33100
1623959700000|2021-06-17 19:55:00|||||||||62300
1624023000000|2021-06-18 13:30:00|309|305|314|313|317|315|309|305|74900
1624023300000|2021-06-18 13:35:00|313|312|310|309|313|312|309|308|57200
1624023600000|2021-06-18 13:40:00|311|310|316|315|316|315|310|309|59700
1624023900000|2021-06-18 13:45:00|315|314|315|314|316|315|315|314|13300
1624024200000|2021-06-18 13:50:00|314|313|308|307|314|313|308|307|53900
1624024500000|2021-06-18 13:55:00|309|308|311|310|312|311|308|307|14100
1624024800000|2021-06-18 14:00:00|312|311|313|312|314|313|312|311|16900
1624025100000|2021-06-18 14:05:00|312|311|311|310|314|313|311|310|25700
1624025400000|2021-06-18 14:10:00|310|309|309|308|311|310|308|307|29000
1624025700000|2021-06-18 14:15:00|308|307|307|306|309|308|307|306|23800
1624026000000|2021-06-18 14:20:00|306|305|308|307|308|307|306|305|22200
1624026300000|2021-06-18 14:25:00|307|306|308|307|308|307|307|306|6300
1624026600000|2021-06-18 14:30:00|307|306|308|307|308|307|307|306|10700
1624026900000|2021-06-18 14:35:00|309|308|309|308|309|308|308|307|19100
1624027200000|2021-06-18 14:40:00|308|307|308|307|308|307|307|306|23700
1624027500000|2021-06-18 14:45:00|307|306|309|308|310|309|307|306|11800
1624027800000|2021-06-18 14:50:00|310|309|308|307|310|309|308|307|5000
1624028100000|2021-06-18 14:55:00|309|308|310|309|310|309|308|307|19100
1624028400000|2021-06-18 15:00:00|309|308|306|305|310|309|306|305|54900
1624028700000|2021-06-18 15:05:00|305|304|305|304|305|304|305|304|106200
1624029000000|2021-06-18 15:10:00|304|303|303|302|305|303|303|302|90600
1624029300000|2021-06-18 15:15:00|304|303|304|303|304|303|304|303|14100
1624029600000|2021-06-18 15:20:00|305|304|304|303|305|304|304|303|10100
1624029900000|2021-06-18 15:25:00|305|302|302|301|305|303|302|301|34900
1624030200000|2021-06-18 15:30:00|303|302|303|302|304|303|302|301|32300
1624030500000|2021-06-18 15:35:00|304|303|305|304|305|304|304|303|9800
1624030800000|2021-06-18 15:40:00|||||||||2900
1624031100000|2021-06-18 15:45:00|||||||||14300
1624031400000|2021-06-18 15:50:00|304|303|304|303|304|303|304|303|20800
1624031700000|2021-06-18 15:55:00|305|304|304|303|305|304|303|302|19300
1624032000000|2021-06-18 16:00:00|303|302|304|303|304|303|303|302|25600
1624032300000|2021-06-18 16:05:00|305|304|305|304|305|304|304|303|9300
1624032600000|2021-06-18 16:10:00|||||||||100
1624032900000|2021-06-18 16:15:00|304|303|305|304|305|304|304|303|13400
1624033200000|2021-06-18 16:20:00|304|303|304|303|304|303|303|302|16600
1624033500000|2021-06-18 16:25:00|303|302|305|304|305|304|303|302|6100
1624033800000|2021-06-18 16:30:00|304|303|305|304|305|304|304|303|2600
1624034100000|2021-06-18 16:35:00|||||||||11800
1624034400000|2021-06-18 16:40:00|||||||||500
1624034700000|2021-06-18 16:45:00|304|303|304|303|305|304|304|303|12600
1624035000000|2021-06-18 16:50:00|305|304|305|304|305|304|304|303|4200
1624035300000|2021-06-18 16:55:00|306|305|306|305|306|305|305|304|61700
1624035600000|2021-06-18 17:00:00|305|304|305|304|306|304|305|304|1000
1624035900000|2021-06-18 17:05:00|||||||||1500
1624036200000|2021-06-18 17:10:00|||||||||7600
1624036500000|2021-06-18 17:15:00|304|303|303|302|304|304|302|301|29200
1624036800000|2021-06-18 17:20:00|||||||||3600
1624037100000|2021-06-18 17:25:00|304|303|303|302|304|303|303|302|2900
1624037400000|2021-06-18 17:30:00|||||||||1000
1624037700000|2021-06-18 17:35:00|||||||||600
1624038000000|2021-06-18 17:40:00|||||||||3800
1624038300000|2021-06-18 17:45:00|304|303|304|303|304|303|304|303|2200
1624038600000|2021-06-18 17:50:00||302||303||303||302|1400
1624038900000|2021-06-18 17:55:00|||||||||1100
1624039200000|2021-06-18 18:00:00|||||||||800
1624039500000|2021-06-18 18:05:00|||||||||2700
1624039800000|2021-06-18 18:10:00|305|304|306|305|306|305|305|304|28300
1624040100000|2021-06-18 18:15:00|305|304|305|304|305|304|305|304|2700
1624040400000|2021-06-18 18:20:00|306|305|305|304|306|305|305|304|1900
1624040700000|2021-06-18 18:25:00|304|303|303|302|304|303|303|302|47800
1624041000000|2021-06-18 18:30:00|||||||||4600
1624041300000|2021-06-18 18:35:00|302|301|301|300|302|301|301|300|144500
1624041600000|2021-06-18 18:40:00|300|298|300|299|300|299|298|297|329900
1624041900000|2021-06-18 18:45:00|299|298|297|296|299|298|297|296|93100
1624042200000|2021-06-18 18:50:00|298|297|296|295|298|297|296|295|52100
1624042500000|2021-06-18 18:55:00|297|296|296|295|297|296|296|295|45600
1624042800000|2021-06-18 19:00:00|297|296|297|296|298|297|296|295|35400
1624043100000|2021-06-18 19:05:00|298|297|298|297|298|297|297|296|7100
1624043400000|2021-06-18 19:10:00|||||||||44100
1624043700000|2021-06-18 19:15:00|||||||||90800
1624044000000|2021-06-18 19:20:00|||||||||26400
1624044300000|2021-06-18 19:25:00|||||||||18000
1624044600000|2021-06-18 19:30:00|||||||||42400
1624044900000|2021-06-18 19:35:00|299|298|300|299|300|299|299|298|39300
1624045200000|2021-06-18 19:40:00|301|300|302|301|302|301|300|299|56500
1624045500000|2021-06-18 19:45:00|301|300|302|301|302|301|301|300|19200
1624045800000|2021-06-18 19:50:00|303|302|303|302|303|302|301|300|43700
1624046100000|2021-06-18 19:55:00|304|303|305|301|308|305|303|301|166100
1624282200000|2021-06-21 13:30:00|293|291|293|292|295|294|288|287|102600
1624282500000|2021-06-21 13:35:00|292|291|288|287|292|291|288|287|128200
1624282800000|2021-06-21 13:40:00|289|288|294|293|295|294|289|288|107300
1624283100000|2021-06-21 13:45:00|295|294|293|292|295|294|290|289|41300
1624283400000|2021-06-21 13:50:00|292|291|292|291|293|292|291|290|20100
1624283700000|2021-06-21 13:55:00|293|292|295|294|295|294|293|292|51000
1624284000000|2021-06-21 14:00:00|296|295|294|293|296|295|294|293|27900
1624284300000|2021-06-21 14:05:00|295|294|293|292|295|294|293|292|12200
1624284600000|2021-06-21 14:10:00|294|293|293|292|294|293|293|292|5500
1624284900000|2021-06-21 14:15:00|294|293|291|290|294|293|291|290|95200
1624285200000|2021-06-21 14:20:00|290|289|291|290|292|291|290|289|37900
1624285500000|2021-06-21 14:25:00|292|291|292|291|293|292|291|290|11700
1624285800000|2021-06-21 14:30:00|293|292|292|291|293|292|292|291|1300
1624286100000|2021-06-21 14:35:00|291|290|291|290|292|291|291|290|14600
1624286400000|2021-06-21 14:40:00|292|291|292|291|293|292|291|290|20400
1624286700000|2021-06-21 14:45:00|293|292|292|291|293|292|292|291|25500
1624287000000|2021-06-21 14:50:00|||||||||3700
1624287300000|2021-06-21 14:55:00|293|292|291|290|293|292|291|290|25200
1624287600000|2021-06-21 15:00:00|292|291|291|290|292|291|291|290|6800
1624287900000|2021-06-21 15:05:00|292|291|292|291|292|291|291|290|10800
1624288200000|2021-06-21 15:10:00|||||||||7200
1624288500000|2021-06-21 15:15:00|293|292|292|291|293|292|292|291|12000
1624288800000|2021-06-21 15:20:00|||||||||6900
1624289100000|2021-06-21 15:25:00|293|292|292|291|293|292|292|291|6900
1624289400000|2021-06-21 15:30:00|291|290|291|290|292|291|291|290|10300
1624289700000|2021-06-21 15:35:00|292|291|292|291|292|291|291|290|6300
1624290000000|2021-06-21 15:40:00|||||||||2100
1624290300000|2021-06-21 15:45:00|293|292|293|292|293|292|293|292|8200
1624290600000|2021-06-21 15:50:00|292|291|293|292|294|292|292|291|17000
1624290900000|2021-06-21 15:55:00|294|293|297|296|297|296|294|293|56400
1624291200000|2021-06-21 16:00:00|298|297|297|296|298|297|297|296|20400
1624291500000|2021-06-21 16:05:00|296|295|295|294|297|296|295|294|24400
1624291800000|2021-06-21 16:10:00|296|295|296|295|296|295|295|295|3400
1624292100000|2021-06-21 16:15:00|||||||||1100
1624292400000|2021-06-21 16:20:00|295|294|295|294|295|294|295|294|9900
1624292700000|2021-06-21 16:25:00|294|293|294|293|295|294|294|293|7300
1624293000000|2021-06-21 16:30:00|295|294|294|293|295|294|293|292|6300
1624293300000|2021-06-21 16:35:00|293|292|294|293|294|293|293|292|1300
1624293600000|2021-06-21 16:40:00|293|292|294|293|294|293|293|292|5700
1624293900000|2021-06-21 16:45:00|||||||||1700
1624294200000|2021-06-21 16:50:00|293|292|294|293|294|293|293|292|3200
1624294500000|2021-06-21 16:55:00|293|292|294|293|294|293|293|292|1700
1624294800000|2021-06-21 17:00:00|293|292|294|293|294|293|293|292|7000
1624295100000|2021-06-21 17:05:00|295|294|295|294|295|294|295|294|13800
1624295400000|2021-06-21 17:10:00|294|293|294|293|294|293|294|293|3200
1624295700000|2021-06-21 17:15:00|293|292|294|293|294|293|293|292|13800
1624296000000|2021-06-21 17:20:00|293|292|294|293|294|293|293|292|2700
1624296300000|2021-06-21 17:25:00|||||||||400
1624296600000|2021-06-21 17:30:00|||||||||1000
1624296900000|2021-06-21 17:35:00|295|294|295|294|295|294|295|294|11900
1624297200000|2021-06-21 17:40:00|294|293|294|293|294|293|294|293|8600
1624297500000|2021-06-21 17:45:00|295|294|294|293|295|294|294|293|2300
1624297800000|2021-06-21 17:50:00|293|292|292|291|293|292|292|290|47400
1624298100000|2021-06-21 17:55:00|293|292|293|292|293|292|292|291|6700
1624298400000|2021-06-21 18:00:00|292|291|292|291|293|292|292|291|2200
1624298700000|2021-06-21 18:05:00|293|292|293|292|293|292|292|291|13100
1624299000000|2021-06-21 18:10:00|292|291|292|291|293|292|292|291|9500
1624299300000|2021-06-21 18:15:00|293|292|293|292|293|292|293|292|1100
1624299600000|2021-06-21 18:20:00|||||||||700
1624299900000|2021-06-21 18:25:00|294|293|294|293|294|293|294|293|11500
1624300200000|2021-06-21 18:30:00|293|292|294|293|294|293|293|292|5100
1624300500000|2021-06-21 18:35:00|295|294|294|293|295|294|294|293|9600
1624300800000|2021-06-21 18:40:00|295|294|295|294|295|294|294|294|16300
1624301100000|2021-06-21 18:45:00|294|293|293|292|294|293|293|292|8700
1624301400000|2021-06-21 18:50:00|294|293|294|293|294|293|294|293|29800
1624301700000|2021-06-21 18:55:00|||||||||100
1624302000000|2021-06-21 19:00:00|295||294||295||294||6300
1624302300000|2021-06-21 19:05:00|295|294|295|294|295|294|295|294|5800
1624302600000|2021-06-21 19:10:00|||||||||1300
1624302900000|2021-06-21 19:15:00|296|295|294|293|296|295|294|293|16500
1624303200000|2021-06-21 19:20:00|293|292|294|293|294|293|293|292|24500
1624303500000|2021-06-21 19:25:00|293|292|294|293|294|293|293|292|5700
1624303800000|2021-06-21 19:30:00|293|292|294|293|294|293|293|292|11000
1624304100000|2021-06-21 19:35:00|293|292|293|292|294|293|293|292|10100
1624304400000|2021-06-21 19:40:00|292|291|291|290|292|291|291|290|42300
1624304700000|2021-06-21 19:45:00|292|291|293|292|293|292|292|291|39600
1624305000000|2021-06-21 19:50:00|294|293|296|295|296|295|293|292|29000
1624305300000|2021-06-21 19:55:00|295|294|295|294|295|294|295|293|21600
1624368600000|2021-06-22 13:30:00|278|276|275|274|280|278|272|271|179700
1624368900000|2021-06-22 13:35:00|276|275|269|268|277|276|268|267|233600
1624369200000|2021-06-22 13:40:00|270|269|267|266|271|270|264|263|252700
1624369500000|2021-06-22 13:45:00|266|265|258|257|266|265|257|256|288800
1624369800000|2021-06-22 13:50:00|259|258|257|256|259|258|254|253|146000
1624370100000|2021-06-22 13:55:00|256|255|262|261|264|263|256|255|134800
1624370400000|2021-06-22 14:00:00|263|262|259|258|263|262|258|257|178000
1624370700000|2021-06-22 14:05:00|260|257|263|262|263|262|257|256|212200
1624371000000|2021-06-22 14:10:00|262|261|261|260|263|262|259|258|87100
1624371300000|2021-06-22 14:15:00|262|261|262|261|265|264|260|259|63700
1624371600000|2021-06-22 14:20:00|261|260|263|262|264|263|261|260|31400
1624371900000|2021-06-22 14:25:00|264|263|265|264|265|264|263|263|135700
1624372200000|2021-06-22 14:30:00|264|263|263|262|265|264|262|261|127000
1624372500000|2021-06-22 14:35:00|264|263|264|263|264|263|264|262|15500
1624372800000|2021-06-22 14:40:00|265|264|269|268|269|268|265|264|90000
1624373100000|2021-06-22 14:45:00|268|267|269|268|269|268|267|266|30800
1624373400000|2021-06-22 14:50:00|268|267|272|271|273|272|268|267|46300
1624373700000|2021-06-22 14:55:00|273|272|275|274|275|274|273|272|28700
1624374000000|2021-06-22 15:00:00|276|275|273|272|276|275|272|271|103400
1624374300000|2021-06-22 15:05:00|272|271|275|274|277|276|272|271|39900
1624374600000|2021-06-22 15:10:00|276|275|275|274|277|276|274|273|62400
1624374900000|2021-06-22 15:15:00|274|273|274|273|274|273|272|271|66100
1624375200000|2021-06-22 15:20:00|275|274|275|274|276|275|275|274|36500
1624375500000|2021-06-22 15:25:00|276|275|275|274|276|275|275|274|26900
1624375800000|2021-06-22 15:30:00|276|275|280|279|280|279|276|274|102300
1624376100000|2021-06-22 15:35:00|279|278|279|277|280|279|278|277|36200
1624376400000|2021-06-22 15:40:00|278|278|277|276|279|278|277|276|17700
1624376700000|2021-06-22 15:45:00|278|277|274|273|278|277|273|272|59800
1624377000000|2021-06-22 15:50:00|275|274|278|277|278|277|275|274|24900
1624377300000|2021-06-22 15:55:00|279|278|280|279|281|280|278|277|200900
1624377600000|2021-06-22 16:00:00|281|280|282|281|283|282|280|279|147600
1624377900000|2021-06-22 16:05:00|283|282|282|281|284|283|282|281|29600
1624378200000|2021-06-22 16:10:00|283|282|283|282|283|282|282|281|10600
1624378500000|2021-06-22 16:15:00|282|281|283|282|284|283|282|281|111900
1624378800000|2021-06-22 16:20:00|284|283|284|283|285|283|283|282|30300
1624379100000|2021-06-22 16:25:00|285|284|285|284|285|284|283|282|22100
1624379400000|2021-06-22 16:30:00|284|283|282|281|285|284|282|281|58700
1624379700000|2021-06-22 16:35:00|283|282|282|281|283|282|282|281|48800
1624380000000|2021-06-22 16:40:00|281|280|281|280|281|280|280|279|24500
1624380300000|2021-06-22 16:45:00|282|281|282|281|282|281|281|280|12100
1624380600000|2021-06-22 16:50:00|283|282|282|281|283|282|282|281|11600
1624380900000|2021-06-22 16:55:00|283|282|283|282|283|282|282|281|18500
1624381200000|2021-06-22 17:00:00|284|283|284|283|284|283|283|282|25400
1624381500000|2021-06-22 17:05:00|283|282|281|280|283|282|279|278|65600
1624381800000|2021-06-22 17:10:00|282|281|281|280|283|282|281|280|32200
1624382100000|2021-06-22 17:15:00|282|281|282|281|282|281|281|280|14400
1624382400000|2021-06-22 17:20:00|281|280|281|280|281|280|281|280|3500
1624382700000|2021-06-22 17:25:00|282|281|282|281|283|282|282|280|11200
1624383000000|2021-06-22 17:30:00|281|280|282|281|282|281|281|280|64600
1624383300000|2021-06-22 17:35:00|281|280|282|281|282|281|281|280|4100
1624383600000|2021-06-22 17:40:00|281|280|281|280|282|281|281|280|6200
1624383900000|2021-06-22 17:45:00|282|281|281|280|282|281|281|280|4100
1624384200000|2021-06-22 17:50:00|282|281|284|283|284|283|282|281|26200
1624384500000|2021-06-22 17:55:00|285|284|286|285|286|285|284|283|49800
1624384800000|2021-06-22 18:00:00|285|284|283|282|286|285|283|282|17800
1624385100000|2021-06-22 18:05:00|284|283|283|282|284|283|282|281|17600
1624385400000|2021-06-22 18:10:00|284|283|283|282|284|283|283|282|3100
1624385700000|2021-06-22 18:15:00|282|281|283|282|283|282|282|281|27600
1624386000000|2021-06-22 18:20:00|282|281|282|281|283|282|281|280|56000
1624386300000|2021-06-22 18:25:00|||||||||14800
1624386600000|2021-06-22 18:30:00|281|280|285|284|285|284|281|280|211300
1624386900000|2021-06-22 18:35:00|284|283|285|284|286|285|284|283|33100
1624387200000|2021-06-22 18:40:00|286|285|286|285|286|285|286|285|11900
1624387500000|2021-06-22 18:45:00|285|284|284|283|286|285|284|283|35000
1624387800000|2021-06-22 18:50:00|||||||||5700
1624388100000|2021-06-22 18:55:00|285|284|285|284|285|284|285|283|4800
1624388400000|2021-06-22 19:00:00|284|283|283|282|284|283|283|282|19000
1624388700000|2021-06-22 19:05:00|284|283|283|282|284|283|283|282|5500
1624389000000|2021-06-22 19:10:00|||||||||4500
1624389300000|2021-06-22 19:15:00|||||||||7300
1624389600000|2021-06-22 19:20:00|284|283|280|279|284|283|279|278|74600
1624389900000|2021-06-22 19:25:00|281|280|280|279|281|280|279|278|10500
1624390200000|2021-06-22 19:30:00|281|280|279|278|281|280|278|277|74600
1624390500000|2021-06-22 19:35:00|280|279|280|279|280|279|279|278|11500
1624390800000|2021-06-22 19:40:00|279|278|281|280|281|280|279|278|36400
1624391100000|2021-06-22 19:45:00|282|281|282|281|283|281|281|280|40600
1624391400000|2021-06-22 19:50:00|283|282|284|283|284|283|282|281|45200
1624391700000|2021-06-22 19:55:00|283|282|282|281|284|283|282|281|101200
1624455000000|2021-06-23 13:30:00|298|295|295|294|298|295|292|291|103700
1624455300000|2021-06-23 13:35:00|296|293|292|291|296|294|290|289|118400
1624455600000|2021-06-23 13:40:00|291|290|293|292|293|292|291|290|50100
1624455900000|2021-06-23 13:45:00|292|291|293|292|293|292|291|290|41100
1624456200000|2021-06-23 13:50:00|294|293|291|290|294|293|291|290|29500
1624456500000|2021-06-23 13:55:00|292|291|292|291|292|291|291|290|14700
1624456800000|2021-06-23 14:00:00|293|292|291|290|293|292|291|290|37200
1624457100000|2021-06-23 14:05:00|292|291|291|290|293|292|291|290|11800
1624457400000|2021-06-23 14:10:00|290|289|290|289|290|289|289|288|57700
1624457700000|2021-06-23 14:15:00|289|288|290|289|291|289|288|287|26800
1624458000000|2021-06-23 14:20:00|291|288|290|289|291|289|289|288|26700
1624458300000|2021-06-23 14:25:00|289|288|289|288|289|288|288|287|24300
1624458600000|2021-06-23 14:30:00|288|287|288|287|289|288|286|285|161200
1624458900000|2021-06-23 14:35:00|289|288|292|291|292|291|288|287|28300
1624459200000|2021-06-23 14:40:00|291|290|292|291|292|291|291|290|21500
1624459500000|2021-06-23 14:45:00|293|292|292|291|293|292|292|291|17400
1624459800000|2021-06-23 14:50:00|291|290|292|291|292|291|291|290|13200
1624460100000|2021-06-23 14:55:00|291|290|291|290|292|291|291|290|3400
1624460400000|2021-06-23 15:00:00|290|289|288|287|290|289|288|287|26300
1624460700000|2021-06-23 15:05:00|289|288|288|287|289|288|288|287|11200
1624461000000|2021-06-23 15:10:00|289|288|289|288|290|289|288|287|10200
1624461300000|2021-06-23 15:15:00|||||||||200
1624461600000|2021-06-23 15:20:00|290|289|290|289|290|289|290|288|17000
1624461900000|2021-06-23 15:25:00|291|290|291|290|291|290|290|289|11600
1624462200000|2021-06-23 15:30:00|290|289|291|290|291|290|290|289|3700
1624462500000|2021-06-23 15:35:00|290|289|290|289|291|290|290|289|5000
1624462800000|2021-06-23 15:40:00|||||||||1900
1624463100000|2021-06-23 15:45:00|||||||||5900
1624463400000|2021-06-23 15:50:00|||||||||1700
1624463700000|2021-06-23 15:55:00|||||||||300
1624464000000|2021-06-23 16:00:00|289|288|289|288|290|289|289|287|29700
1624464300000|2021-06-23 16:05:00|290|289|289|288|290|289|289|288|600
1624464600000|2021-06-23 16:10:00|||||||||6600
1624464900000|2021-06-23 16:15:00|290|289|289|288|290|289|289|287|22600
1624465200000|2021-06-23 16:20:00|290|289|290|289|290|289|290|289|6600
1624465500000|2021-06-23 16:25:00|||||||||19100
1624465800000|2021-06-23 16:30:00|||||||||1400
1624466100000|2021-06-23 16:35:00|289|288|289|288|289|288|289|288|6500
1624466400000|2021-06-23 16:40:00|290|289|290|289|290|289|289|288|12600
1624467000000|2021-06-23 16:50:00|289|288|289|288|289|288|289|288|15400
1624467300000|2021-06-23 16:55:00|290|289|290|289|290|289|289|288|3700
1624467600000|2021-06-23 17:00:00|||||||||500
1624467900000|2021-06-23 17:05:00|291|290|290|289|291|290|290|289|17100
1624468200000|2021-06-23 17:10:00|||||||||8100
1624468500000|2021-06-23 17:15:00|||||||||300
1624468800000|2021-06-23 17:20:00|||||||||600
1624469100000|2021-06-23 17:25:00|289|288|289|288|289|288|289|288|10500
1624469400000|2021-06-23 17:30:00|290|289|289|288|290|289|289|288|4700
1624469700000|2021-06-23 17:35:00|290|289|289|288|290|289|289|288|1900
1624470000000|2021-06-23 17:40:00|||||||||100
1624470300000|2021-06-23 17:45:00|288|287|288|287|288|287|287|286|31100
1624470600000|2021-06-23 17:50:00|289|288|288|287|289|288|288|287|7600
1624470900000|2021-06-23 17:55:00|289|288|289|288|289|288|289|288|1200
1624471200000|2021-06-23 18:00:00|288|287|288|287|288|287|288|287|6700
1624471500000|2021-06-23 18:05:00|||||||||600
1624471800000|2021-06-23 18:10:00|||||||||1300
1624472100000|2021-06-23 18:15:00|287|286|287|286|288|287|286|285|38100
1624472400000|2021-06-23 18:20:00|286|285|286|285|286|285|286|285|7900
1624472700000|2021-06-23 18:25:00|287|286|288|287|288|287|287|285|6700
1624473000000|2021-06-23 18:30:00|||||||||1300
1624473300000|2021-06-23 18:35:00|289|288|288|287|289|288|288|287|12100
1624473600000|2021-06-23 18:40:00|289|288|287|286|289|288|287|286|27200
1624473900000|2021-06-23 18:45:00|288|287|289|288|289|288|288|287|12600
1624474200000|2021-06-23 18:50:00|288|287|289|288|289|288|288|287|6200
1624474500000|2021-06-23 18:55:00|288|287|288|287|288|287|288|287|7300
1624474800000|2021-06-23 19:00:00|287|286|287|286|288|287|287|286|9400
1624475100000|2021-06-23 19:05:00|288|287|288|287|288|287|288|287|2000
1624475400000|2021-06-23 19:10:00|||||||||2200
1624475700000|2021-06-23 19:15:00|289|288|288|287|289|288|288|287|14400
1624476000000|2021-06-23 19:20:00|289|288|288|287|289|288|288|287|6200
1624476300000|2021-06-23 19:25:00|289|288|289|288|289|288|288|287|5300
1624476600000|2021-06-23 19:30:00|||||||||1700
1624476900000|2021-06-23 19:35:00|290|289|289|288|290|289|289|288|34400
1624477200000|2021-06-23 19:40:00|290||289||290||289||5400
1624477500000|2021-06-23 19:45:00|||||||||5900
1624477800000|2021-06-23 19:50:00|||||||||2000
1624478100000|2021-06-23 19:55:00|288|287|289|287|289|288|288|287|37800
1624541400000|2021-06-24 13:30:00|290|288|290|289|291|290|287|286|49100
1624541700000|2021-06-24 13:35:00|291|290|292|291|292|291|289|288|30600
1624542000000|2021-06-24 13:40:00|293|292|292|291|293|292|292|291|39100
1624542300000|2021-06-24 13:45:00|293|292|291|290|293|292|290|289|34500
1624542600000|2021-06-24 13:50:00|290|289|290|289|291|290|290|289|13200
1624542900000|2021-06-24 13:55:00|291|290|290|289|291|290|289|288|47100
1624543200000|2021-06-24 14:00:00|||||||||6800
1624543500000|2021-06-24 14:05:00|289|288|289|288|289|288|289|288|6800
1624543800000|2021-06-24 14:10:00|||||||||1600
1624544100000|2021-06-24 14:15:00|||||||||3200
1624544400000|2021-06-24 14:20:00|290|289|290|289|290|289|290|289|7600
1624544700000|2021-06-24 14:25:00|291|290|291|290|291|290|290|289|22100
1624545000000|2021-06-24 14:30:00|290|289|291|290|291|290|290|289|2100
1624545300000|2021-06-24 14:35:00|||||||||500
1624545600000|2021-06-24 14:40:00|292|291|290|289|292|291|289|288|13300
1624545900000|2021-06-24 14:45:00|291|290|290|289|291|290|290|289|6500
1624546200000|2021-06-24 14:50:00|||||||||1200
1624546500000|2021-06-24 14:55:00|||||||||1400
1624546800000|2021-06-24 15:00:00|291|290|290|289|291|290|290|289|7000
1624547100000|2021-06-24 15:05:00|291|290|291|290|291|290|291|290|4600
1624547400000|2021-06-24 15:10:00|292|291|292|291|292|291|292|291|8300
1624547700000|2021-06-24 15:15:00|291|290|290|289|291|290|290|289|10300
1624548000000|2021-06-24 15:20:00|291|288|291|290|291|290|291|288|11900
1624548300000|2021-06-24 15:25:00|292|291|292|291|292|291|291|290|12800
1624548600000|2021-06-24 15:30:00||290||291||291||290|5600
1624548900000|2021-06-24 15:35:00|291|290|292|291|292|291|291|290|7700
1624549200000|2021-06-24 15:40:00|291|290|291|290|291|290|291|290|3700
1624549500000|2021-06-24 15:45:00|290|289|290|289|290|289|290|289|18700
1624549800000|2021-06-24 15:50:00|291|290|290|289|291|290|289|288|13900
1624550100000|2021-06-24 15:55:00|289|288|291|290|291|290|289|288|4300
1624550400000|2021-06-24 16:00:00|290|289|290|289|290|289|289|288|8600
1624550700000|2021-06-24 16:05:00|||||||||700
1624551000000|2021-06-24 16:10:00|||||||||2400
1624551300000|2021-06-24 16:15:00|||||||||2300
1624551600000|2021-06-24 16:20:00|||||||||100
1624551900000|2021-06-24 16:25:00|291|290|291|290|291|290|291|290|8900
1624552200000|2021-06-24 16:30:00|290|289|290|289|290|289|290|289|3700
1624552500000|2021-06-24 16:35:00|291|290|291|290|291|290|290|289|1700
1624552800000|2021-06-24 16:40:00|||||||||7600
1624553100000|2021-06-24 16:45:00|290|289|291|290|291|290|290|289|45100
1624553400000|2021-06-24 16:50:00|||||||||13000
1624553700000|2021-06-24 16:55:00|292|291|291|290|292|291|291|290|43000
1624554000000|2021-06-24 17:00:00|292|291|292|291|292|291|292|291|9900
1624554300000|2021-06-24 17:05:00|293|292|293|292|293|292|292|291|42900
1624554600000|2021-06-24 17:10:00|294|293|294|293|294|293|294|293|7500
1624554900000|2021-06-24 17:15:00|293|292|291|290|294|293|291|290|15800
1624555200000|2021-06-24 17:20:00|292|291|292|291|292|291|291|290|1700
1624555500000|2021-06-24 17:25:00|293|292|292|291|293|292|292|291|7700
1624555800000|2021-06-24 17:30:00|291|290|291|290|292|291|291|290|9300
1624556100000|2021-06-24 17:35:00|292|291|292|291|292|291|291|290|4500
1624556400000|2021-06-24 17:40:00|293|292|292|291|293|292|292|291|1100
1624556700000|2021-06-24 17:45:00|291|290|291|290|291|290|291|290|23500
1624557000000|2021-06-24 17:50:00|292|291|292|291|292|291|291|290|2900
1624557300000|2021-06-24 17:55:00|291|290|292|291|292|291|291|290|100
1624557600000|2021-06-24 18:00:00|||||||||6000
1624557900000|2021-06-24 18:05:00|||||||||2700
1624558200000|2021-06-24 18:10:00|293|292|292|291|293|292|292|291|5400
1624558500000|2021-06-24 18:15:00|293|292|293|292|293|292|293|292|3700
1624559100000|2021-06-24 18:25:00|||||||||900
1624559400000|2021-06-24 18:30:00|||||||||1600
1624559700000|2021-06-24 18:35:00|292|291|293|292|293|292|292|291|5600
1624560000000|2021-06-24 18:40:00|||||||||11200
1624560300000|2021-06-24 18:45:00|||||||||1800
1624560600000|2021-06-24 18:50:00|||||||||4400
1624560900000|2021-06-24 18:55:00|||||||||400
1624561200000|2021-06-24 19:00:00|292|291|292|291|293|292|292|291|9000
1624561500000|2021-06-24 19:05:00|293|292|292|291|293|292|292|291|1100
1624561800000|2021-06-24 19:10:00|293|292|292|291|293|292|292|291|3800
1624562100000|2021-06-24 19:15:00|||||||||100
1624562400000|2021-06-24 19:20:00|||||||||1100
1624563000000|2021-06-24 19:30:00|||||||||1700
1624563300000|2021-06-24 19:35:00|291|290|292|291|292|291|291|290|20800
1624563600000|2021-06-24 19:40:00|291|290|291|290|292|291|291|290|22300
1624563900000|2021-06-24 19:45:00|292|291|292|291|292|291|292|290|3900
1624564200000|2021-06-24 19:50:00|291|290|291|290|292|291|291|290|8000
1624564500000|2021-06-24 19:55:00|292|291|292|291|292|291|291|290|15500
1624627800000|2021-06-25 13:30:00|286|285|285|284|287|286|285|284|84200
1624628100000|2021-06-25 13:35:00|284|283|278|277|284|283|278|277|100900
1624628400000|2021-06-25 13:40:00|279|278|282|281|283|282|278|277|44700
1624628700000|2021-06-25 13:45:00|283|282|283|282|284|282|281|280|46800
1624629000000|2021-06-25 13:50:00|282|281|282|281|283|282|281|280|24100
1624629300000|2021-06-25 13:55:00|283|282|280|279|283|282|280|279|32800
1624629600000|2021-06-25 14:00:00|281|278|282|281|282|281|279|278|18500
1624629900000|2021-06-25 14:05:00|281|280|283|282|284|283|281|280|24900
1624630200000|2021-06-25 14:10:00|284|283|283|282|284|283|282|281|17500
1624630500000|2021-06-25 14:15:00|284|283|284|283|285|284|283|282|13900
1624630800000|2021-06-25 14:20:00|285|284|283|282|285|284|283|282|10300
1624631100000|2021-06-25 14:25:00|284|283|284|283|284|283|283|282|6700
1624631400000|2021-06-25 14:30:00|283|282|283|282|284|283|282|281|6000
1624631700000|2021-06-25 14:35:00|284|283|283|282|284|283|283|282|2400
1624632000000|2021-06-25 14:40:00|282|281|281|280|283|282|280|279|50700
1624632300000|2021-06-25 14:45:00|||||||||6900
1624632600000|2021-06-25 14:50:00|280|279|280|279|280|279|278|277|132900
1624632900000|2021-06-25 14:55:00|279|278|280|279|281|280|279|278|17100
1624633200000|2021-06-25 15:00:00|281|280|280|279|281|280|280|279|17800
1624633500000|2021-06-25 15:05:00|279|278|279|278|280|279|278|277|16100
1624633800000|2021-06-25 15:10:00|278|277|278|277|278|277|278|277|36000
1624634100000|2021-06-25 15:15:00|||||||||7800
1624634400000|2021-06-25 15:20:00|279|278|279|278|280|279|279|278|17100
1624634700000|2021-06-25 15:25:00|280|279|279|278|280|279|279|278|8600
1624635000000|2021-06-25 15:30:00|280|279|279|278|280|279|279|278|8300
1624635300000|2021-06-25 15:35:00|280|279|280|279|280|279|280|278|4500
1624635600000|2021-06-25 15:40:00|279|278|280|279|280|279|279|278|5800
1624635900000|2021-06-25 15:45:00|||||||||400
1624636200000|2021-06-25 15:50:00|279|278|279|278|280|279|279|278|4100
1624636500000|2021-06-25 15:55:00|280|279|279|278|280|279|279|278|3300
1624636800000|2021-06-25 16:00:00|278|277|279|278|279|278|278|277|21600
1624637100000|2021-06-25 16:05:00|||||||||600
1624637400000|2021-06-25 16:10:00|280||279||280||279||8500
1624637700000|2021-06-25 16:15:00|||||||||100
1624638000000|2021-06-25 16:20:00|280|279|279|278|280|279|279|278|7000
1624638300000|2021-06-25 16:25:00|278|277|278|277|278|277|278|277|17900
1624638600000|2021-06-25 16:30:00|||||||||3700
1624638900000|2021-06-25 16:35:00|279|278|279|278|279|278|279|278|3200
1624639200000|2021-06-25 16:40:00|278|277|278|277|279|278|278|277|4900
1624639500000|2021-06-25 16:45:00|||||||||8900
1624639800000|2021-06-25 16:50:00|||||||||5000
1624640100000|2021-06-25 16:55:00|||||||||48100
1624640400000|2021-06-25 17:00:00|277|276|278|277|278|277|277|276|22500
1624640700000|2021-06-25 17:05:00|279|278|279|278|279|278|279|278|9100
1624641000000|2021-06-25 17:10:00|278|277|278|277|278|277|278|277|14200
1624641300000|2021-06-25 17:15:00|279|278|279|278|279|278|279|278|4200
1624641600000|2021-06-25 17:20:00|||||||||5500
1624642200000|2021-06-25 17:30:00|278|277|278|277|278|277|278|277|4800
1624642500000|2021-06-25 17:35:00|279|278|278|277|279|278|278|277|1600
1624642800000|2021-06-25 17:40:00|279|278|277|276|279|278|277|276|60500
1624643100000|2021-06-25 17:45:00|278|277|277|276|278|277|277|276|5100
1624643400000|2021-06-25 17:50:00|||||||||19300
1624643700000|2021-06-25 17:55:00|||||||||2200
1624644000000|2021-06-25 18:00:00|278|277|277|276|278|277|277|276|14400
1624644300000|2021-06-25 18:05:00|278|277|278|277|279|278|278|276|46300
1624644600000|2021-06-25 18:10:00|279|278|279|278|279|278|279|278|8500
1624644900000|2021-06-25 18:15:00|278|277|279|278|279|278|278|277|2800
1624645200000|2021-06-25 18:20:00|||||||||5100
1624645500000|2021-06-25 18:25:00|||||||||700
1624645800000|2021-06-25 18:30:00|280|279|280|279|280|279|279|278|13400
1624646100000|2021-06-25 18:35:00|281|280|281|280|282|281|280|279|29000
1624646400000|2021-06-25 18:40:00|282|281|281|280|282|281|281|280|15200
1624646700000|2021-06-25 18:45:00|||||||||800
1624647000000|2021-06-25 18:50:00|280|279|280|279|281|280|280|279|4600
1624647300000|2021-06-25 18:55:00|281|280|280|279|281|280|280|279|21300
1624647600000|2021-06-25 19:00:00|||||||||200
1624647900000|2021-06-25 19:05:00|279|278|279|278|279|278|279|278|20200
1624648200000|2021-06-25 19:10:00|280|279|280|279|280|279|280|279|800
1624648500000|2021-06-25 19:15:00|281|280|280|279|281|280|280|279|28000
1624648800000|2021-06-25 19:20:00|281|280|280|279|282|281|279|278|17800
1624649100000|2021-06-25 19:25:00|281|280|281|280|281|280|280|279|7400
1624649400000|2021-06-25 19:30:00|280|279|280|279|280|279|280|279|18500
1624649700000|2021-06-25 19:35:00|281|280|281|280|282|281|281|280|9300
1624650000000|2021-06-25 19:40:00|280|279|280|279|280|279|280|279|17000
1624650300000|2021-06-25 19:45:00|||||||||13000
1624650600000|2021-06-25 19:50:00|||||||||13300
1624650900000|2021-06-25 19:55:00|281|280|281|280|281|280|280|279|19700
1624887000000|2021-06-28 13:30:00|290|288|288|287|291|290|286|285|55300
1624887300000|2021-06-28 13:35:00|287|286|289|288|289|288|287|286|18200
1624887600000|2021-06-28 13:40:00|290|289|288|287|290|289|288|287|33100
1624887900000|2021-06-28 13:45:00|289|288|286|285|289|288|286|285|27400
1624888200000|2021-06-28 13:50:00|287|286|287|286|287|286|287|286|38400
1624888500000|2021-06-28 13:55:00|286|285|286|285|286|285|284|283|35200
1624888800000|2021-06-28 14:00:00|||||||||1800
1624889100000|2021-06-28 14:05:00|287|286|286|285|287|286|286|285|20200
1624889400000|2021-06-28 14:10:00|285|284|285|284|285|284|285|284|7000
1624889700000|2021-06-28 14:15:00|286|285|286|285|286|285|285|284|3200
1624890000000|2021-06-28 14:20:00|287|286|287|286|287|286|287|286|47000
1624890300000|2021-06-28 14:25:00|288|287|288|287|288|287|287|286|21700
1624890600000|2021-06-28 14:30:00|287|286|288|287|288|287|287|286|4400
1624890900000|2021-06-28 14:35:00|287|286|287|286|288|287|287|286|2900
1624891200000|2021-06-28 14:40:00|286|285|286|285|287|285|286|285|11400
1624891500000|2021-06-28 14:45:00|||||||||1100
1624891800000|2021-06-28 14:50:00|287|286|287|286|287|286|286|285|34100
1624892100000|2021-06-28 14:55:00|286|285|287|286|287|286|286|285|4600
1624892400000|2021-06-28 15:00:00|286|285|287|286|287|286|286|285|5700
1624892700000|2021-06-28 15:05:00|288|287|288|287|288|287|287|286|43900
1624893000000|2021-06-28 15:10:00|||||||||13500
1624893300000|2021-06-28 15:15:00|||||||||14600
1624893600000|2021-06-28 15:20:00|||||||||1400
1624893900000|2021-06-28 15:25:00|||||||||1300
1624894200000|2021-06-28 15:30:00|||||||||5000
1624894500000|2021-06-28 15:35:00|287|286|287|286|288|287|287|286|36800
1624894800000|2021-06-28 15:40:00|286|285|287|286|287|286|286|285|19600
1624895100000|2021-06-28 15:45:00|288|287|288|287|288|287|288|287|8800
1624895400000|2021-06-28 15:50:00|||||||||24700
1624895700000|2021-06-28 15:55:00|||||||||151800
1624896000000|2021-06-28 16:00:00|289|288|288|287|289|288|288|287|101700
1624896300000|2021-06-28 16:05:00|||||||||2200
1624896600000|2021-06-28 16:10:00|289|288|289|288|289|288|289|288|29600
1624896900000|2021-06-28 16:15:00|288|287|289|288|289|288|288|287|40800
1624897200000|2021-06-28 16:20:00|||||||||2700
1624897500000|2021-06-28 16:25:00|||||||||300
1624897800000|2021-06-28 16:30:00|||||||||2100
1624898100000|2021-06-28 16:35:00|290|289|288|287|290|289|288|287|102400
1624898400000|2021-06-28 16:40:00|||||||||300
1624898700000|2021-06-28 16:45:00|||||||||13000
1624899000000|2021-06-28 16:50:00|||||||||1700
1624899300000|2021-06-28 16:55:00|||||||||4900
1624899600000|2021-06-28 17:00:00|289|288|288|287|289|288|288|287|30300
1624899900000|2021-06-28 17:05:00|||||||||6200
1624900200000|2021-06-28 17:10:00||286||286||287||286|62900
1624900500000|2021-06-28 17:15:00|287|287|287|286|287|287|287|286|2200
1624900800000|2021-06-28 17:20:00|288|287|288|287|288|287|288|287|4000
1624901100000|2021-06-28 17:25:00|287|286|287|286|288|286|287|285|19600
1624901400000|2021-06-28 17:30:00|||||||||1200
1624901700000|2021-06-28 17:35:00|286|285|286|285|287|286|286|285|13800
1624902000000|2021-06-28 17:40:00|285|284|284|283|285|284|284|283|56000
1624902300000|2021-06-28 17:45:00|285|284|285|284|285|284|284|283|28900
1624902600000|2021-06-28 17:50:00|||||||||6200
1624902900000|2021-06-28 17:55:00|286|285|285|284|286|285|285|284|5400
1624903200000|2021-06-28 18:00:00|286|285|286|285|286|285|286|285|5200
1624903500000|2021-06-28 18:05:00|285|284|286|285|286|285|285|284|3500
1624903800000|2021-06-28 18:10:00|285|284|285|284|285|284|285|284|7300
1624904100000|2021-06-28 18:15:00|286|285|285|284|286|285|285|284|3000
1624904400000|2021-06-28 18:20:00|||||||||1400
1624904700000|2021-06-28 18:25:00|286|285|286|285|286|285|285|284|8600
1624905000000|2021-06-28 18:30:00|||||||||2600
1624905300000|2021-06-28 18:35:00|285|284|286|285|286|285|285|284|4800
1624905900000|2021-06-28 18:45:00|||||||||600
1624906200000|2021-06-28 18:50:00|287|286|286|285|287|286|286|285|23700
1624906500000|2021-06-28 18:55:00|287|286|286|285|287|286|286|285|800
1624906800000|2021-06-28 19:00:00|||||||||100
1624907100000|2021-06-28 19:05:00|287|286|287|286|288|287|286|285|13600
1624907400000|2021-06-28 19:10:00|286|285|285|284|286|285|285|284|42100
1624907700000|2021-06-28 19:15:00|286|285|285|284|286|285|285|284|4400
1624908000000|2021-06-28 19:20:00|286|285|286|285|286|285|286|285|10900
1624908300000|2021-06-28 19:25:00|287|286|287|286|287|286|287|286|1300
1624908600000|2021-06-28 19:30:00|||||||||6700
1624908900000|2021-06-28 19:35:00|288|287|289|288|290|289|287|286|57200
1624909200000|2021-06-28 19:40:00|291|289|290|288|291|289|290|288|200
1624909500000|2021-06-28 19:45:00|289|287|290|288|290|288|289|287|500
1624909800000|2021-06-28 19:50:00|289|287|290|288|290|288|289|287|3600
1624910100000|2021-06-28 19:55:00|291|289|291|289|291|289|291|289|7600
1624973400000|2021-06-29 13:30:00|310|308|310|309|318|317|308|306|514000
1624973700000|2021-06-29 13:35:00|311|310|312|311|315|314|310|309|167200
1624974000000|2021-06-29 13:40:00|313|312|310|309|313|312|308|307|81000
1624974300000|2021-06-29 13:45:00|311|310|313|311|313|312|309|308|87800
1624974600000|2021-06-29 13:50:00|312|312|315|314|317|316|312|311|245000
1624974900000|2021-06-29 13:55:00|314|313|315|314|315|314|313|312|49500
1624975200000|2021-06-29 14:00:00|314|313|316|315|316|315|312|311|94900
1624975500000|2021-06-29 14:05:00|315|314|315|314|316|314|314|313|37700
1624975800000|2021-06-29 14:10:00|316|315|313|312|316|315|312|311|42600
1624976100000|2021-06-29 14:15:00|314|311|321|319|321|320|313|311|490600
1624976400000|2021-06-29 14:20:00|320|320|325|324|325|324|320|319|354200
1624976700000|2021-06-29 14:25:00|324|323|324|323|325|324|322|321|234300
1624977000000|2021-06-29 14:30:00|325|324|324|323|325|324|323|322|115000
1624977300000|2021-06-29 14:35:00|325|322|325|324|325|324|324|322|129200
1624977600000|2021-06-29 14:40:00|||||||||97400
1624977900000|2021-06-29 14:45:00|324|323|324|323|325|324|323|322|49100
1624978200000|2021-06-29 14:50:00|323|322|325|324|325|324|323|322|59700
1624978500000|2021-06-29 14:55:00|324|323|324|323|325|324|323|322|59100
1624978800000|2021-06-29 15:00:00|325|324|324|323|325|324|324|323|61900
1624979100000|2021-06-29 15:05:00|325|322|323|322|325|323|322|321|58800
1624979400000|2021-06-29 15:10:00|322|321|324|323|324|323|322|321|55200
1624979700000|2021-06-29 15:15:00|325|324|329|327|329|328|325|324|321400
1624980000000|2021-06-29 15:20:00|328|326|327|326|328|327|326|325|24300
1624980300000|2021-06-29 15:25:00|326|325|325|324|326|326|325|324|48900
1624980600000|2021-06-29 15:30:00|326|325|327|326|327|326|326|325|15000
1624980900000|2021-06-29 15:35:00|326|325|326|325|327|326|325|324|17700
1624981200000|2021-06-29 15:40:00|325|324|325|324|326|325|324|323|24400
1624981500000|2021-06-29 15:45:00|324|323|324|323|325|324|323|322|21200
1624981800000|2021-06-29 15:50:00|325|322|325|324|325|324|325|322|16100
1624982100000|2021-06-29 15:55:00|324|323|328|327|329|328|324|323|77100
1624982400000|2021-06-29 16:00:00|329|328|331|330|331|330|329|328|113600
1624982700000|2021-06-29 16:05:00|332|329|334|333|335|334|331|329|91200
1624983000000|2021-06-29 16:10:00|333|332|334|333|334|333|333|332|7600
1624983300000|2021-06-29 16:15:00|333|332|332|331|334|333|332|331|31400
1624983600000|2021-06-29 16:20:00|331|330|332|331|333|332|331|329|43400
1624983900000|2021-06-29 16:25:00|333|332|332|331|333|332|332|331|14500
1624984200000|2021-06-29 16:30:00|333|332|330|329|333|332|329|328|31700
1624984500000|2021-06-29 16:35:00|331|330|330|329|331|330|330|328|11100
1624984800000|2021-06-29 16:40:00|331|330|331|330|331|330|330|329|7500
1624985100000|2021-06-29 16:45:00|330|329|329|328|331|330|328|327|27700
1624985400000|2021-06-29 16:50:00|330|329|331|330|332|330|329|328|20200
1624985700000|2021-06-29 16:55:00|330|329|331|330|332|331|330|329|14600
1624986000000|2021-06-29 17:00:00|330|329|331|330|331|330|330|329|15300
1624986300000|2021-06-29 17:05:00|330|329|330|329|331|330|329|328|33200
1624986600000|2021-06-29 17:10:00|329|328|330|329|330|329|329|328|3700
1624986900000|2021-06-29 17:15:00|331|330|331|330|331|330|330|329|9300
1624987200000|2021-06-29 17:20:00|||||||||9300
1624987500000|2021-06-29 17:25:00|332|331|332|331|332|331|332|331|23800
1624987800000|2021-06-29 17:30:00|333|332|332|331|333|332|332|331|20000
1624988100000|2021-06-29 17:35:00|333|332|334|333|334|333|332|331|49200
1624988400000|2021-06-29 17:40:00|333|332|334|333|334|333|333|332|12100
1624988700000|2021-06-29 17:45:00|||||||||8500
1624989000000|2021-06-29 17:50:00|333|332|333|332|333|332|332|331|8200
1624989300000|2021-06-29 17:55:00|334|333|334|333|334|333|333|333|8700
1624989600000|2021-06-29 18:00:00|||||||||7500
1624989900000|2021-06-29 18:05:00|335|332|335|334|335|334|334|332|34600
1624990200000|2021-06-29 18:10:00|||||||||4800
1624990500000|2021-06-29 18:15:00|336|335|335|334|336|335|335|334|88800
1624990800000|2021-06-29 18:20:00|336|335|336|335|336|335|335|334|50400
1624991100000|2021-06-29 18:25:00|||||||||20900
1624991400000|2021-06-29 18:30:00|337|336|340|339|340|339|337|336|149300
1624991700000|2021-06-29 18:35:00|341|340|340|339|341|340|338|336|146800
1624992000000|2021-06-29 18:40:00|339|338|341|340|342|341|339|338|81000
1624992300000|2021-06-29 18:45:00|340|339|341|340|341|340|339|338|22200
1624992600000|2021-06-29 18:50:00|340|339|338|337|340|339|338|337|36300
1624992900000|2021-06-29 18:55:00|337|336|339|338|340|339|337|336|20500
1624993200000|2021-06-29 19:00:00|338|337|338|337|340|339|338|337|23600
1624993500000|2021-06-29 19:05:00|339|338|339|338|339|338|339|338|5900
1624993800000|2021-06-29 19:10:00|338|337|340|339|340|339|338|337|30700
1624994100000|2021-06-29 19:15:00|341|340|340|339|341|340|340|339|27800
1624994400000|2021-06-29 19:20:00|339|338|338|337|339|338|337|336|43400
1624994700000|2021-06-29 19:25:00|337|336|335|334|337|336|335|334|35000
1624995000000|2021-06-29 19:30:00|334|333|331|330|336|335|329|328|168000
1624995300000|2021-06-29 19:35:00|332|331|331|330|332|331|330|329|37900
1624995600000|2021-06-29 19:40:00|332|331|336|335|337|336|332|331|188300
1624995900000|2021-06-29 19:45:00|337|336|339|338|339|338|336|335|38200
1624996200000|2021-06-29 19:50:00|338|337|338|337|339|338|337|336|59800
1624996500000|2021-06-29 19:55:00|339|338|340|339|340|339|339|337|99900
1625059800000|2021-06-30 13:30:00|326|323|336|334|337|335|319|317|218000
1625060100000|2021-06-30 13:35:00|335|335|334|333|338|337|330|329|124900
1625060400000|2021-06-30 13:40:00|335|334|338|336|339|337|334|334|60700
1625060700000|2021-06-30 13:45:00|337|335|334|333|338|335|334|333|54700
1625061000000|2021-06-30 13:50:00|335|334|330|329|336|335|328|327|81400
1625061300000|2021-06-30 13:55:00|329|328|335|334|335|334|329|328|25500
1625061600000|2021-06-30 14:00:00|334|333|335|334|336|335|332|331|38100
1625061900000|2021-06-30 14:05:00|334|333|332|331|335|333|332|331|23400
1625062200000|2021-06-30 14:10:00|333|332|333|332|334|333|332|331|10500
1625062500000|2021-06-30 14:15:00|334|333|332|331|334|333|331|330|21400
1625062800000|2021-06-30 14:20:00|331|330|333|332|333|332|331|330|57000
1625063100000|2021-06-30 14:25:00|332|331|334|333|334|333|332|331|11000
1625063400000|2021-06-30 14:30:00|335|334|336|335|337|336|332|331|41800
1625063700000|2021-06-30 14:35:00|337|336|337|336|337|336|335|334|45700
1625064000000|2021-06-30 14:40:00|336|335|334|333|337|336|334|333|7000
1625064300000|2021-06-30 14:45:00|335|334|333|332|335|334|333|332|11600
1625064600000|2021-06-30 14:50:00|334|333|332|331|334|333|332|331|14900
1625064900000|2021-06-30 14:55:00|331|330|328|327|333|332|328|326|125200
1625065200000|2021-06-30 15:00:00|327|326|326|325|327|326|326|325|35600
1625065500000|2021-06-30 15:05:00|325|324|327|326|328|327|325|324|73700
1625065800000|2021-06-30 15:10:00|326|325|325|324|326|326|325|324|14500
1625066100000|2021-06-30 15:15:00|326|325|326|325|327|326|326|325|18100
1625066400000|2021-06-30 15:20:00|327|326|326|325|327|326|326|325|5600
1625066700000|2021-06-30 15:25:00|327|326|329|328|329|328|326|325|22800
1625067000000|2021-06-30 15:30:00|328|327|327|326|329|328|327|326|12000
1625067300000|2021-06-30 15:35:00|328|327|327|326|328|327|327|326|8600
1625067600000|2021-06-30 15:40:00|326|325|328|327|328|327|326|325|16200
1625067900000|2021-06-30 15:45:00|329|328|328|327|329|328|328|327|14000
1625068200000|2021-06-30 15:50:00|329|328|329|328|329|328|329|328|13100
1625068500000|2021-06-30 15:55:00|330|329|333|332|333|332|330|329|43500
1625068800000|2021-06-30 16:00:00|332|331|331|330|333|331|331|330|12000
1625069100000|2021-06-30 16:05:00|332|331|332|331|332|331|331|330|4200
1625069400000|2021-06-30 16:10:00|333|332|333|332|333|332|333|332|29100
1625069700000|2021-06-30 16:15:00|332|331|331|330|332|331|331|330|17600
1625070000000|2021-06-30 16:20:00|332|331|330|329|332|331|330|329|17500
1625070300000|2021-06-30 16:25:00|331|330|331|330|331|330|331|330|5800
1625070600000|2021-06-30 16:30:00|||||||||6900
1625070900000|2021-06-30 16:35:00|||||||||1800
1625071200000|2021-06-30 16:40:00|330|329|330|329|330|329|330|329|5600
1625071500000|2021-06-30 16:45:00|||||||||800
1625071800000|2021-06-30 16:50:00|||||||||3000
1625072100000|2021-06-30 16:55:00|||||||||2600
1625072400000|2021-06-30 17:00:00|329|328|327|326|329|328|326|325|33200
1625072700000|2021-06-30 17:05:00|328|327|327|326|329|328|327|326|12300
1625073000000|2021-06-30 17:10:00|328|327|328|327|328|327|328|327|1000
1625073300000|2021-06-30 17:15:00|||||||||2200
1625073600000|2021-06-30 17:20:00|||||||||3100
1625073900000|2021-06-30 17:25:00|329|328|330|329|330|329|329|328|11000
1625074200000|2021-06-30 17:30:00|||||||||4000
1625074500000|2021-06-30 17:35:00|331|330|333|332|333|332|331|330|25000
1625074800000|2021-06-30 17:40:00|332|331|332|331|332|331|332|331|7200
1625075100000|2021-06-30 17:45:00|333|332|334|333|334|333|332|331|10600
1625075400000|2021-06-30 17:50:00|||||||||2400
1625075700000|2021-06-30 17:55:00|||||||||1800
1625076000000|2021-06-30 18:00:00|335|334|335|334|336|335|335|334|45000
1625076300000|2021-06-30 18:05:00|336|335|336|335|336|335|336|335|23300
1625076600000|2021-06-30 18:10:00|||||||||10800
1625076900000|2021-06-30 18:15:00|337|336|337|336|338|337|336|335|25100
1625077200000|2021-06-30 18:20:00|||||||||1100
1625077500000|2021-06-30 18:25:00|338|337|339|338|339|338|338|337|41200
1625077800000|2021-06-30 18:30:00|340|339|345|344|345|344|340|339|135700
1625078100000|2021-06-30 18:35:00|346|345|353|352|354|353|345|344|206500
1625078400000|2021-06-30 18:40:00|352|351|358|357|358|357|348|347|185000
1625078700000|2021-06-30 18:45:00|359|356|373|372|376|375|358|356|376700
1625079000000|2021-06-30 18:50:00|372|371|387|386|387|386|368|367|257500
1625079300000|2021-06-30 18:55:00|388|387|382|380|396|395|381|380|324700
1625079600000|2021-06-30 19:00:00|381|381|385|384|392|391|381|380|252900
1625079900000|2021-06-30 19:05:00|386|385|388|387|390|389|386|385|100700
1625080200000|2021-06-30 19:10:00|389|388|385|384|390|388|378|377|232400
1625080500000|2021-06-30 19:15:00|386|385|383|382|387|386|383|382|99800
1625080800000|2021-06-30 19:20:00|382|381|387|386|388|387|382|381|117200
1625081100000|2021-06-30 19:25:00|388|387|390|389|390|389|386|385|107100
1625081400000|2021-06-30 19:30:00|391|390|390|388|393|392|388|387|146900
1625081700000|2021-06-30 19:35:00|389|389|383|382|390|389|379|378|172200
1625082000000|2021-06-30 19:40:00|384|383|385|384|385|384|384|383|73900
1625082300000|2021-06-30 19:45:00|384|383|387|386|392|391|383|382|339000
1625082600000|2021-06-30 19:50:00|386|385|361|359|386|386|358|357|803900
1625082900000|2021-06-30 19:55:00|362|360|355|354|362|361|348|347|641100
1625232600000|2021-07-02 13:30:00|384|379|369|368|385|380|356|355|200300
1625232900000|2021-07-02 13:35:00|370|369|382|381|390|389|369|369|236900
1625233200000|2021-07-02 13:40:00|383|382|374|373|383|382|370|369|93500
1625233500000|2021-07-02 13:45:00|375|374|377|376|378|377|373|372|31200
1625233800000|2021-07-02 13:50:00|378|377|381|380|385|384|378|376|90100
1625234100000|2021-07-02 13:55:00|380|379|373|372|380|379|370|369|92600
1625234400000|2021-07-02 14:00:00|374|373|369|368|375|374|368|367|55300
1625234700000|2021-07-02 14:05:00|368|367|367|366|368|367|361|360|84100
1625235000000|2021-07-02 14:10:00|368|367|371|369|371|370|366|365|29000
1625235300000|2021-07-02 14:15:00|372|370|372|371|374|373|370|369|29600
1625235600000|2021-07-02 14:20:00|371|370|369|367|371|371|366|365|42500
1625235900000|2021-07-02 14:25:00|370|368|368|367|370|369|367|366|16500
1625236200000|2021-07-02 14:30:00|369|368|368|367|369|368|365|364|43800
1625236500000|2021-07-02 14:35:00|367|366|367|366|368|367|367|366|9800
1625236800000|2021-07-02 14:40:00|366|365|368|367|370|369|365|364|29000
1625237100000|2021-07-02 14:45:00|369|368|369|368|374|373|369|368|51800
1625237400000|2021-07-02 14:50:00|368|367|370|368|371|370|368|367|3800
1625237700000|2021-07-02 14:55:00|371|369|370|369|372|371|370|369|6900
1625238000000|2021-07-02 15:00:00|371|370|372|371|372|371|370|369|26800
1625238300000|2021-07-02 15:05:00|371|370|372|371|372|371|371|370|15300
1625238600000|2021-07-02 15:10:00|373|372|375|374|378|377|373|372|84100
1625238900000|2021-07-02 15:15:00|376|373|375|374|376|374|373|372|16400
1625239200000|2021-07-02 15:20:00|376|375|374|373|376|375|373|372|7300
1625239500000|2021-07-02 15:25:00|375|374|376|375|376|375|374|373|10400
1625239800000|2021-07-02 15:30:00|377|376|376|375|377|376|376|375|3600
1625240100000|2021-07-02 15:35:00|375|374|376|375|377|375|373|372|22300
1625240400000|2021-07-02 15:40:00|375|374|377|376|377|376|375|374|32100
1625240700000|2021-07-02 15:45:00|378|377|378|377|379|378|378|376|38400
1625241000000|2021-07-02 15:50:00|377|376|377|376|377|376|376|375|7300
1625241300000|2021-07-02 15:55:00|378|377|378|377|379|378|377|376|11200
1625241600000|2021-07-02 16:00:00|379|378|380|379|380|379|377|376|47400
1625241900000|2021-07-02 16:05:00|379|378|380|379|380|379|379|378|10600
1625242200000|2021-07-02 16:10:00|379|378|379|378|380|379|378|377|30400
1625242500000|2021-07-02 16:15:00|||||||||6200
1625242800000|2021-07-02 16:20:00|378|377|377|376|378|377|376|375|10200
1625243100000|2021-07-02 16:25:00|||||||||2100
1625243400000|2021-07-02 16:30:00|376|375|374|373|376|375|372|370|54700
1625243700000|2021-07-02 16:35:00|373|372|373|372|376|375|373|372|35000
1625244000000|2021-07-02 16:40:00|372|371|374|373|374|373|372|371|9000
1625244300000|2021-07-02 16:45:00|373|372|371|370|373|372|370|369|37000
1625244600000|2021-07-02 16:50:00|370|369|372|371|373|372|370|369|16700
1625244900000|2021-07-02 16:55:00|373|372|373|372|373|372|372|371|5800
1625245200000|2021-07-02 17:00:00|374|373|373|372|374|373|373|372|4400
1625245500000|2021-07-02 17:05:00|372|371|372|371|372|371|372|371|3100
1625245800000|2021-07-02 17:10:00|373|372|373|372|373|372|372|371|9100
1625246100000|2021-07-02 17:15:00|372|371|373|372|373|372|372|371|3400
1625246400000|2021-07-02 17:20:00|372|371|372|371|372|371|371|370|5200
1625246700000|2021-07-02 17:25:00|371|370|372|371|372|371|371|370|3400
1625247000000|2021-07-02 17:30:00|||||||||1000
1625247300000|2021-07-02 17:35:00|371|370|371|370|372|370|370|369|13900
1625247600000|2021-07-02 17:40:00|372|371|371|370|372|371|370|369|2700
1625247900000|2021-07-02 17:45:00|372|371|372|371|373|372|371|370|13400
1625248200000|2021-07-02 17:50:00|371|370|372|371|372|371|371|370|5400
1625248500000|2021-07-02 17:55:00|371|370|372|371|372|371|371|370|5500
1625248800000|2021-07-02 18:00:00|371|370|369|368|372|371|368|367|14300
1625249100000|2021-07-02 18:05:00|368|367|367|366|369|368|367|366|7700
1625249400000|2021-07-02 18:10:00|366|365|368|367|368|367|365|364|28700
1625249700000|2021-07-02 18:15:00|367|366|368|367|368|367|367|366|5900
1625250000000|2021-07-02 18:20:00|369|368|370|369|370|369|368|367|23800
1625250300000|2021-07-02 18:25:00|371|370|369|368|371|370|369|368|13500
1625250600000|2021-07-02 18:30:00|370|369|370|369|371|370|370|369|7100
1625250900000|2021-07-02 18:35:00|371|370|369|368|371|370|368|367|6200
1625251200000|2021-07-02 18:40:00|370|369|370|369|370|369|370|369|12700
1625251500000|2021-07-02 18:45:00|371|370|372|371|372|371|371|370|14300
1625251800000|2021-07-02 18:50:00|371|370|372|371|372|371|371|370|12400
1625252100000|2021-07-02 18:55:00|373|372|373|372|373|372|372|371|17900
1625252400000|2021-07-02 19:00:00|372|371|372|371|373|372|371|370|7500
1625252700000|2021-07-02 19:05:00|371|370|371|370|372|371|370|369|15600
1625253000000|2021-07-02 19:10:00|372|369|371|370|372|371|371|369|39000
1625253300000|2021-07-02 19:15:00|370|369|371|370|371|370|370|369|20000
1625253600000|2021-07-02 19:20:00|372|371|372|371|372|371|371|370|1100
1625253900000|2021-07-02 19:25:00|371|370|371|370|372|371|371|370|8000
1625254200000|2021-07-02 19:30:00|372|371|371|370|372|371|371|370|28000
1625254500000|2021-07-02 19:35:00|372|371|372|371|372|371|371|370|15000
1625254800000|2021-07-02 19:40:00|373|372|375|374|375|374|373|372|58300
1625255100000|2021-07-02 19:45:00|376|375|374|373|376|375|374|373|23400
1625255400000|2021-07-02 19:50:00|375|374|375|374|375|374|375|374|31900
1625255700000|2021-07-02 19:55:00|376|375|376|374|376|375|374|373|98900
1625491800000|2021-07-05 13:30:00|385|384|383|382|385|384|380|379|107100
1625492100000|2021-07-05 13:35:00|384|381|379|377|384|381|377|376|80200
1625492400000|2021-07-05 13:40:00|378|378|381|380|382|381|378|377|53000
1625492700000|2021-07-05 13:45:00|382|381|381|380|382|381|381|380|13000
1625493000000|2021-07-05 13:50:00|382|381|379|377|382|381|378|377|34100
1625493300000|2021-07-05 13:55:00|378|378|374|372|379|378|373|372|118500
1625493600000|2021-07-05 14:00:00|373|373|376|375|376|375|373|372|33800
1625493900000|2021-07-05 14:05:00|377|376|376|375|377|376|374|373|9700
1625494200000|2021-07-05 14:10:00|375|374|375|373|376|374|374|373|5600
1625494500000|2021-07-05 14:15:00|374|374|375|373|375|374|374|373|6900
1625494800000|2021-07-05 14:20:00|374|374|375|374|375|374|374|373|2000
1625495100000|2021-07-05 14:25:00|376|375|374|373|376|375|374|373|7000
1625495400000|2021-07-05 14:30:00|373|372|369|368|373|372|368|367|74300
1625495700000|2021-07-05 14:35:00|370|369|369|368|370|369|367|366|32500
1625496000000|2021-07-05 14:40:00|370|369|370|369|370|369|369|368|6800
1625496300000|2021-07-05 14:45:00|369|368|368|367|370|369|368|367|6900
1625496600000|2021-07-05 14:50:00|367|366|364|363|367|366|362|361|58500
1625496900000|2021-07-05 14:55:00|365|364|365|364|367|366|365|364|10300
1625497200000|2021-07-05 15:00:00|366|365|364|363|366|365|364|363|8500
1625497500000|2021-07-05 15:05:00|365|364|365|364|366|365|364|363|17100
1625497800000|2021-07-05 15:10:00|366|365|364|363|366|365|364|363|12000
1625498100000|2021-07-05 15:15:00|363|362|361|360|363|362|360|359|37600
1625498400000|2021-07-05 15:20:00|362|359|362|361|363|362|361|359|4200
1625498700000|2021-07-05 15:25:00|363|362|364|363|366|364|362|361|7000
1625499000000|2021-07-05 15:30:00|365|364|365|364|365|364|365|364|4000
1625499300000|2021-07-05 15:35:00|366|365|364|363|366|365|364|363|18900
1625499600000|2021-07-05 15:40:00|363|362|365|364|366|365|363|362|5300
1625499900000|2021-07-05 15:45:00|366|365|367|366|368|367|365|364|12200
1625500200000|2021-07-05 15:50:00|368|367|368|367|369|368|367|366|23800
1625500500000|2021-07-05 15:55:00|367|366|367|366|368|367|366|365|5000
1625500800000|2021-07-05 16:00:00|366|365|366|365|368|366|366|365|5300
1625501100000|2021-07-05 16:05:00|367|366|367|366|368|367|366|365|1400
1625501400000|2021-07-05 16:10:00|366|365|367|365|367|366|366|365|1100
1625501700000|2021-07-05 16:15:00|366|366|364|363|367|366|364|363|21400
1625502000000|2021-07-05 16:20:00|365|364|365|364|367|366|365|364|10700
1625502300000|2021-07-05 16:25:00|366|365|364|363|366|365|364|363|2300
1625502600000|2021-07-05 16:30:00|365|364|365|364|365|364|364|363|7400
1625502900000|2021-07-05 16:35:00|366|365|366|365|366|365|365|364|13200
1625503200000|2021-07-05 16:40:00|365|364|366|365|366|365|365|364|3000
1625503500000|2021-07-05 16:45:00|365|364|367|366|368|367|365|364|24400
1625503800000|2021-07-05 16:50:00|368|367|367|366|368|367|367|366|2800
1625504100000|2021-07-05 16:55:00|366|365|366|365|366|365|366|365|600
1625504400000|2021-07-05 17:00:00|367|364|365|364|367|365|365|364|2800
1625504700000|2021-07-05 17:05:00|366|365|367|366|367|366|365|364|5000
1625505000000|2021-07-05 17:10:00|366|365|367|366|367|366|366|365|1500
1625505300000|2021-07-05 17:15:00|366|365|366|365|366|365|366|365|1300
1625505600000|2021-07-05 17:20:00|365|364|365|364|365|364|365|364|6700
1625505900000|2021-07-05 17:25:00|||||||||300
1625506200000|2021-07-05 17:30:00|366|365|366|365|366|365|366|364|6000
1625506500000|2021-07-05 17:35:00|365|364|364|363|366|365|364|363|10000
1625506800000|2021-07-05 17:40:00|363|362|362|361|364|363|362|361|40100
1625507100000|2021-07-05 17:45:00|363|362|363|362|363|362|363|362|4100
1625507400000|2021-07-05 17:50:00|364|363|364|363|364|363|363|362|3200
1625507700000|2021-07-05 17:55:00|363|362|364|363|364|363|363|362|7200
1625508000000|2021-07-05 18:00:00|||||||||1600
1625508300000|2021-07-05 18:05:00|363|362|363|362|364|363|363|362|3100
1625508600000|2021-07-05 18:10:00|364|363|364|363|364|363|363|362|1100
1625508900000|2021-07-05 18:15:00|||||||||400
1625509200000|2021-07-05 18:20:00|||||||||1800
1625509500000|2021-07-05 18:25:00|365|364|365|364|366|365|365|364|20100
1625509800000|2021-07-05 18:30:00|366|365|368|367|369|368|365|364|39100
1625510100000|2021-07-05 18:35:00|369|368|367|366|369|368|367|366|1200
1625510400000|2021-07-05 18:40:00|366|365|369|368|369|368|366|365|6000
1625510700000|2021-07-05 18:45:00|||||||||2700
1625511000000|2021-07-05 18:50:00|||||||||800
1625511300000|2021-07-05 18:55:00|370|369|370|369|370|369|369|368|7700
1625511600000|2021-07-05 19:00:00|369|368|368|367|369|368|367|366|18700
1625511900000|2021-07-05 19:05:00|367|366|368|367|368|367|367|366|4800
1625512200000|2021-07-05 19:10:00|367|366|367|366|368|367|367|366|2200
1625512500000|2021-07-05 19:15:00|368|367|368|367|368|367|367|366|1900
1625512800000|2021-07-05 19:20:00|367|366|368|367|368|367|367|366|2200
1625513100000|2021-07-05 19:25:00|369|368|369|368|370|369|369|367|39300
1625513400000|2021-07-05 19:30:00|||||||||4400
1625513700000|2021-07-05 19:35:00|370|369|369|368|370|369|369|368|20700
1625514000000|2021-07-05 19:40:00|370|369|369|368|370|369|369|368|11700
1625514300000|2021-07-05 19:45:00|370|369|370|369|370|369|369|368|16300
1625514600000|2021-07-05 19:50:00|371|370|366|365|371|370|366|365|59900
1625514900000|2021-07-05 19:55:00|367|366|369|366|369|368|366|365|30200
1625578200000|2021-07-06 13:30:00|382|380|376|375|383|381|376|374|83700
1625578500000|2021-07-06 13:35:00|375|374|380|379|380|379|371|370|89600
1625578800000|2021-07-06 13:40:00|379|378|371|370|379|379|371|370|69100
1625579100000|2021-07-06 13:45:00|372|371|371|370|373|372|371|370|31500
1625579400000|2021-07-06 13:50:00|370|369|371|370|371|370|369|368|40200
1625579700000|2021-07-06 13:55:00|370|369|371|370|371|370|370|369|8900
1625580000000|2021-07-06 14:00:00|372|371|374|373|375|374|372|370|33100
1625580300000|2021-07-06 14:05:00|375|374|373|372|375|374|371|370|33200
1625580600000|2021-07-06 14:10:00|372|371|371|370|373|372|370|369|32400
1625580900000|2021-07-06 14:15:00|372|371|374|373|374|373|372|371|13400
1625581200000|2021-07-06 14:20:00|373|372|372|371|373|372|371|370|28100
1625581500000|2021-07-06 14:25:00|373|372|372|371|373|372|372|371|5300
1625581800000|2021-07-06 14:30:00|373|372|371|370|373|372|371|370|7100
1625582100000|2021-07-06 14:35:00|372|371|374|372|374|373|372|371|23400
1625582400000|2021-07-06 14:40:00|373|373|374|373|375|373|373|372|10700
1625582700000|2021-07-06 14:45:00|375|374|374|373|375|374|374|373|9200
1625583000000|2021-07-06 14:50:00|373|372|375|374|375|374|373|372|10600
1625583300000|2021-07-06 14:55:00|374|373|373|372|375|374|373|372|10400
1625583600000|2021-07-06 15:00:00|372|371|372|371|373|372|372|371|11900
1625583900000|2021-07-06 15:05:00|371|370|371|370|372|371|370|369|28400
1625584200000|2021-07-06 15:10:00|370|369|371|370|371|370|370|369|7500
1625584500000|2021-07-06 15:15:00|370|369|371|370|371|370|370|369|31200
1625584800000|2021-07-06 15:20:00|370|369|367|366|370|369|367|366|37000
1625585100000|2021-07-06 15:25:00|366|365|369|368|369|368|366|365|17000
1625585400000|2021-07-06 15:30:00|368|367|370|368|370|369|368|367|5500
1625585700000|2021-07-06 15:35:00|369|369|371|370|373|372|369|368|19500
1625586000000|2021-07-06 15:40:00|370|369|370|369|371|370|370|369|6700
1625586300000|2021-07-06 15:45:00|371|370|370|369|371|370|369|368|10900
1625586600000|2021-07-06 15:50:00|369|368|371|370|371|370|369|368|6800
1625586900000|2021-07-06 15:55:00|372|371|372|371|372|371|371|370|15400
1625587200000|2021-07-06 16:00:00|371|370|371|370|371|370|370|369|4700
1625587500000|2021-07-06 16:05:00|370|369|369|368|371|370|369|368|9000
1625587800000|2021-07-06 16:10:00|368|367|368|367|370|369|368|367|10700
1625588100000|2021-07-06 16:15:00|369|368|364|363|369|368|364|363|47000
1625588400000|2021-07-06 16:20:00|363|362|362|361|364|363|362|361|49500
1625588700000|2021-07-06 16:25:00|363|362|364|363|365|364|362|361|25100
1625589000000|2021-07-06 16:30:00|363|362|364|363|364|363|363|362|9300
1625589300000|2021-07-06 16:35:00|363|362|364|363|364|363|363|362|3800
1625589600000|2021-07-06 16:40:00|363|362|366|365|366|365|363|362|8800
1625589900000|2021-07-06 16:45:00|365|364|365|364|366|365|365|364|2600
1625590200000|2021-07-06 16:50:00|366|365|366|365|367|366|366|365|4900
1625590500000|2021-07-06 16:55:00|365|364|366|365|366|365|365|364|4500
1625590800000|2021-07-06 17:00:00|367|366|367|366|369|368|366|365|2100
1625591100000|2021-07-06 17:05:00|368|367|366|365|368|367|366|365|3300
1625591400000|2021-07-06 17:10:00|367|366|366|365|367|366|366|365|2900
1625591700000|2021-07-06 17:15:00|367|366|367|366|367|366|365|364|12900
1625592000000|2021-07-06 17:20:00|366|365|368|367|368|367|366|365|5400
1625592300000|2021-07-06 17:25:00|369|368|368|367|369|368|368|367|2100
1625592600000|2021-07-06 17:30:00|367|366|366|365|367|366|366|365|2000
1625592900000|2021-07-06 17:35:00|367|366|367|366|367|366|366|365|2400
1625593200000|2021-07-06 17:40:00|366|365|366|365|366|365|366|365|5100
1625593500000|2021-07-06 17:45:00|367|366|367|366|367|366|366|365|2700
1625593800000|2021-07-06 17:50:00|368|367|369|368|370|369|368|367|19200
1625594100000|2021-07-06 17:55:00|370|369|368|367|370|369|368|367|26100
1625594400000|2021-07-06 18:00:00|367|366|367|366|367|366|367|366|2700
1625594700000|2021-07-06 18:05:00|368|367|365|364|368|367|365|364|18600
1625595000000|2021-07-06 18:10:00|||||||||1300
1625595300000|2021-07-06 18:15:00|366|365|367|366|367|366|365|364|4200
1625595600000|2021-07-06 18:20:00|366|365|367|366|367|366|366|365|3500
1625595900000|2021-07-06 18:25:00|366|365|366|365|367|366|366|365|2300
1625596200000|2021-07-06 18:30:00|365|364|364|363|365|364|363|362|21200
1625596500000|2021-07-06 18:35:00|365|364|367|366|367|366|364|363|10400
1625596800000|2021-07-06 18:40:00|366|365|366|365|367|366|365|364|3900
1625597100000|2021-07-06 18:45:00|365|364|365|364|366|365|365|364|6800
1625597400000|2021-07-06 18:50:00|366|365|366|365|367|366|366|365|4800
1625597700000|2021-07-06 18:55:00|367|366|365|364|367|366|365|364|6000
1625598000000|2021-07-06 19:00:00|366|365|366|365|366|365|365|364|2500
1625598300000|2021-07-06 19:05:00||364||365||365||364|400
1625598600000|2021-07-06 19:10:00|||||||||3400
1625598900000|2021-07-06 19:15:00|367|366|367|366|367|366|367|365|5800
1625599200000|2021-07-06 19:20:00|366|365|366|365|367|366|366|365|9800
1625599500000|2021-07-06 19:25:00|365|364|364|363|365|364|364|363|18000
1625599800000|2021-07-06 19:30:00|365|364|363|362|365|364|363|362|30000
1625600100000|2021-07-06 19:35:00|364|363|363|362|364|363|363|362|17100
1625600400000|2021-07-06 19:40:00|362|361|362|361|362|361|362|361|50700
1625600700000|2021-07-06 19:45:00|361|360|361|360|361|360|361|360|29400
1625601000000|2021-07-06 19:50:00|360|359|360|359|360|359|360|359|53100
1625601300000|2021-07-06 19:55:00|359|358|360|358|360|359|359|358|66500
1625664600000|2021-07-07 13:30:00|364|363|364|363|366|365|361|360|38600
1625664900000|2021-07-07 13:35:00|363|362|366|365|369|368|363|362|49600
1625665200000|2021-07-07 13:40:00|365|364|362|361|366|365|362|361|7300
1625665500000|2021-07-07 13:45:00|364|362|362|361|364|363|361|360|11000
1625665800000|2021-07-07 13:50:00|361|360|349|348|362|360|349|348|94300
1625666100000|2021-07-07 13:55:00|350|349|356|355|356|355|349|348|30600
1625666400000|2021-07-07 14:00:00|357|356|351|350|357|356|351|350|56000
1625666700000|2021-07-07 14:05:00|352|351|348|347|353|352|348|347|49500
1625667000000|2021-07-07 14:10:00|347|346|346|345|348|347|344|343|62300
1625667300000|2021-07-07 14:15:00|347|346|346|344|349|348|345|344|44100
1625667600000|2021-07-07 14:20:00|345|345|346|345|346|345|344|343|19300
1625667900000|2021-07-07 14:25:00|345|344|336|335|346|345|334|333|103000
1625668200000|2021-07-07 14:30:00|337|336|333|332|339|338|330|329|180700
1625668500000|2021-07-07 14:35:00|334|333|335|334|337|336|333|333|21100
1625668800000|2021-07-07 14:40:00|334|333|334|333|337|336|334|333|19900
1625669100000|2021-07-07 14:45:00|335|334|336|335|339|338|335|334|28100
1625669400000|2021-07-07 14:50:00|335|334|340|339|341|340|335|334|24700
1625669700000|2021-07-07 14:55:00|341|340|338|337|344|342|338|337|44100
1625670000000|2021-07-07 15:00:00|339|338|341|340|341|340|338|337|16400
1625670300000|2021-07-07 15:05:00|342|341|340|339|343|342|340|339|25200
1625670600000|2021-07-07 15:10:00|341|340|340|339|341|340|339|338|31400
1625670900000|2021-07-07 15:15:00|339|338|339|338|340|339|339|338|11700
1625671200000|2021-07-07 15:20:00|340|339|339|338|340|339|339|338|9800
1625671500000|2021-07-07 15:25:00|340|339|341|340|341|340|340|339|3600
1625671800000|2021-07-07 15:30:00|340|339|337|336|340|339|337|336|82100
1625672100000|2021-07-07 15:35:00|338|337|339|338|340|339|337|336|10700
1625672400000|2021-07-07 15:40:00|340|339|340|339|340|339|339|338|6500
1625672700000|2021-07-07 15:45:00|341|340|342|341|343|342|341|340|43500
1625673000000|2021-07-07 15:50:00|343|342|341|340|343|342|341|340|3200
1625673300000|2021-07-07 15:55:00|340|339|340|339|340|339|339|338|29900
1625673600000|2021-07-07 16:00:00|339|338|338|337|340|339|338|337|10900
1625673900000|2021-07-07 16:05:00|337|336|338|337|338|337|336|335|11000
1625674200000|2021-07-07 16:10:00|337|336|337|336|337|336|337|336|10300
1625674500000|2021-07-07 16:15:00|338|337|338|337|339|338|338|337|6600
1625674800000|2021-07-07 16:20:00|339|338|339|338|340|339|339|338|4900
1625675100000|2021-07-07 16:25:00|340|339|338|337|340|339|338|337|11100
1625675400000|2021-07-07 16:30:00|339|338|339|338|339|338|338|337|4600
1625675700000|2021-07-07 16:35:00|340|339|341|340|342|340|339|338|12300
1625676000000|2021-07-07 16:40:00|342|341|340|339|342|341|340|339|5800
1625676300000|2021-07-07 16:45:00|341|340|342|341|342|341|340|340|6400
1625676600000|2021-07-07 16:50:00|343|342|342|341|343|342|341|340|19700
1625676900000|2021-07-07 16:55:00|||||||||1200
1625677200000|2021-07-07 17:00:00|341|340|339|338|341|340|339|338|23700
1625677500000|2021-07-07 17:05:00|338|337|338|337|339|338|338|337|11100
1625677800000|2021-07-07 17:10:00|339|338|340|339|342|341|338|337|14200
1625678100000|2021-07-07 17:15:00|341|340|341|340|341|340|341|340|2500
1625678400000|2021-07-07 17:20:00|340|339|339|338|340|339|339|338|2800
1625678700000|2021-07-07 17:25:00|340|339|338|337|340|339|338|337|7900
1625679000000|2021-07-07 17:30:00|339|338|339|338|339|338|338|337|11500
1625679300000|2021-07-07 17:35:00|340|339|340|339|340|339|340|339|3000
1625679600000|2021-07-07 17:40:00|341|340|338|337|341|340|338|337|6200
1625679900000|2021-07-07 17:45:00|339|338|339|338|339|338|339|338|6700
1625680200000|2021-07-07 17:50:00|340|339|339|338|340|339|339|338|6800
1625680500000|2021-07-07 17:55:00|340|339|341|340|341|340|340|339|6800
1625680800000|2021-07-07 18:00:00|342|341|342|341|342|341|341|340|6600
1625681100000|2021-07-07 18:05:00|343|342|343|342|344|343|342|341|21500
1625681400000|2021-07-07 18:10:00|344|343|340|339|344|343|340|339|35600
1625681700000|2021-07-07 18:15:00|341|340|340|339|341|340|340|339|38800
1625682000000|2021-07-07 18:20:00|341|340|341|340|342|341|340|339|7400
1625682300000|2021-07-07 18:25:00|340|339|340|339|341|340|340|339|18300
1625682600000|2021-07-07 18:30:00|339|338|340|339|340|339|339|338|10200
1625682900000|2021-07-07 18:35:00|339|338|339|338|339|338|339|338|7600
1625683200000|2021-07-07 18:40:00|338|337|338|337|338|337|338|337|10400
1625683500000|2021-07-07 18:45:00|337|336|338|337|338|337|337|336|9900
1625683800000|2021-07-07 18:50:00|337|336|338|336|338|336|337|336|600
1625684100000|2021-07-07 18:55:00|337|337|337|336|338|337|337|336|1000
1625684400000|2021-07-07 19:00:00|338|337|339|338|339|338|338|337|5200
1625684700000|2021-07-07 19:05:00|||||||||400
1625685000000|2021-07-07 19:10:00|340|339|340|339|341|340|339|338|25500
1625685300000|2021-07-07 19:15:00|||||||||2100
1625685600000|2021-07-07 19:20:00|||||||||1500
1625685900000|2021-07-07 19:25:00|339|338|338|337|339|338|338|337|28500
1625686200000|2021-07-07 19:30:00|339|338|340|339|340|339|339|338|5700
1625686500000|2021-07-07 19:35:00|341|340|339|338|341|340|339|338|28100
1625686800000|2021-07-07 19:40:00|||||||||3800
1625687100000|2021-07-07 19:45:00|||||||||2200
1625687400000|2021-07-07 19:50:00|338|337|338|337|338|337|337|336|42800
1625687700000|2021-07-07 19:55:00|337|336|336|335|338|337|336|335|37500
1625751000000|2021-07-08 13:30:00|312|311|306|305|313|311|303|302|156700
1625751300000|2021-07-08 13:35:00|307|306|306|305|309|308|304|303|76400
1625751600000|2021-07-08 13:40:00|307|304|305|304|307|306|305|304|61100
1625751900000|2021-07-08 13:45:00|304|303|300|299|304|303|293|292|336100
1625752200000|2021-07-08 13:50:00|301|300|306|305|306|305|301|300|81000
1625752500000|2021-07-08 13:55:00|305|304|305|304|306|305|303|302|90900
1625752800000|2021-07-08 14:00:00|306|305|310|309|311|310|304|303|61200
1625753100000|2021-07-08 14:05:00|311|310|311|310|314|313|310|310|64800
1625753400000|2021-07-08 14:10:00|310|309|312|311|313|312|310|309|33500
1625753700000|2021-07-08 14:15:00|311|310|311|310|314|313|311|310|31100
1625754000000|2021-07-08 14:20:00|310|309|309|308|311|309|307|306|44900
1625754300000|2021-07-08 14:25:00|310|309|310|309|311|310|307|306|25500
1625754600000|2021-07-08 14:30:00|311|310|310|309|311|310|309|308|14300
1625754900000|2021-07-08 14:35:00|309|308|308|307|310|309|308|307|22600
1625755200000|2021-07-08 14:40:00|309|308|313|312|313|312|309|307|27300
1625755500000|2021-07-08 14:45:00|312|311|311|310|314|313|311|310|65400
1625755800000|2021-07-08 14:50:00|312|311|313|312|313|312|311|309|33800
1625756100000|2021-07-08 14:55:00|314|313|312|311|314|313|312|311|19000
1625756400000|2021-07-08 15:00:00|313|312|310|309|313|312|308|307|51400
1625756700000|2021-07-08 15:05:00|311|310|313|312|313|312|311|310|21600
1625757000000|2021-07-08 15:10:00|||||||||900
1625757300000|2021-07-08 15:15:00|314|313|314|313|315|314|313|312|15700
1625757600000|2021-07-08 15:20:00|315|314|315|314|316|315|314|313|83600
1625757900000|2021-07-08 15:25:00|314|313|314|313|315|314|314|313|10500
1625758200000|2021-07-08 15:30:00|313|312|314|313|314|313|313|312|4200
1625758500000|2021-07-08 15:35:00|315|312|315|314|315|314|314|312|9800
1625758800000|2021-07-08 15:40:00|314|313|315|314|315|314|314|313|6600
1625759100000|2021-07-08 15:45:00|314|313|314|313|315|314|314|313|6200
1625759400000|2021-07-08 15:50:00|313|312|311|310|314|313|311|310|26300
1625759700000|2021-07-08 15:55:00|312|311|312|311|312|311|311|310|8300
1625760000000|2021-07-08 16:00:00|311|310|312|311|312|311|311|310|4000
1625760300000|2021-07-08 16:05:00|311|310|311|310|311|310|311|310|3300
1625760600000|2021-07-08 16:10:00|310|309|310|309|310|309|310|309|69100
1625760900000|2021-07-08 16:15:00|309|308|314|313|314|313|309|308|28600
1625761200000|2021-07-08 16:20:00|313|312|313|312|313|313|313|312|7700
1625761500000|2021-07-08 16:25:00|314|313|315|314|315|314|314|313|900
1625761800000|2021-07-08 16:30:00|314|313|313|312|316|315|313|312|31700
1625762100000|2021-07-08 16:35:00|314|313|312|311|315|314|312|311|19100
1625762400000|2021-07-08 16:40:00|313|312|312|311|313|312|312|311|4300
1625762700000|2021-07-08 16:45:00|311|310|312|311|312|311|310|309|56200
1625763000000|2021-07-08 16:50:00|313|312|313|312|313|312|312|311|7100
1625763300000|2021-07-08 16:55:00|312|311|311|310|313|312|311|310|15400
1625763600000|2021-07-08 17:00:00|312|311|312|311|312|311|311|310|900
1625763900000|2021-07-08 17:05:00|||||||||10100
1625764200000|2021-07-08 17:10:00|311|310|311|310|311|310|310|309|29200
1625764500000|2021-07-08 17:15:00|310|309|310|309|311|310|310|309|3600
1625764800000|2021-07-08 17:20:00|309|308|308|307|309|308|308|307|26700
1625765100000|2021-07-08 17:25:00|309|308|310|309|310|309|308|307|6900
1625765400000|2021-07-08 17:30:00|||||||||3000
1625765700000|2021-07-08 17:35:00|309|308|309|308|310|309|309|308|5200
1625766000000|2021-07-08 17:40:00|310|309|309|308|310|309|309|308|5200
1625766300000|2021-07-08 17:45:00|308|307|308|307|308|307|308|307|3700
1625766600000|2021-07-08 17:50:00|309|308|309|308|309|308|308|307|900
1625766900000|2021-07-08 17:55:00|308|307|308|307|309|308|308|307|3700
1625767200000|2021-07-08 18:00:00|309|308|311|310|312|311|308|307|43000
1625767500000|2021-07-08 18:05:00|312|311|310|309|312|311|309|308|20300
1625767800000|2021-07-08 18:10:00|309|308|310|309|310|309|309|308|3700
1625768100000|2021-07-08 18:15:00|311|310|311|310|311|310|311|310|1000
1625768400000|2021-07-08 18:20:00|310|309|310|309|310|309|310|309|100
1625768700000|2021-07-08 18:25:00|||||||||200
1625769000000|2021-07-08 18:30:00|309|308|309|308|309|308|309|308|3700
1625769300000|2021-07-08 18:35:00|310|309|308|307|310|309|308|307|12300
1625769600000|2021-07-08 18:40:00|309|308|309|308|310|309|309|308|3100
1625770200000|2021-07-08 18:50:00|310|309|309|308|310|309|309|308|6400
1625770500000|2021-07-08 18:55:00|310|309|309|308|310|309|309|308|10600
1625770800000|2021-07-08 19:00:00|310|309|310|309|310|309|309|308|1200
1625771100000|2021-07-08 19:05:00|309|308|309|308|309|308|309|308|500
1625771400000|2021-07-08 19:10:00|||||||||1000
1625771700000|2021-07-08 19:15:00|308|307|308|307|309|307|308|307|11500
1625772000000|2021-07-08 19:20:00|309||308||309||308||500
1625772300000|2021-07-08 19:25:00|309|308|308|307|309|308|308|307|11400
1625772600000|2021-07-08 19:30:00|309|308|309|308|309|308|308|307|5700
1625772900000|2021-07-08 19:35:00|310|309|310|309|310|309|310|309|6000
1625773200000|2021-07-08 19:40:00|||||||||3800
1625773500000|2021-07-08 19:45:00|||||||||6400
1625773800000|2021-07-08 19:50:00|311|310|312|311|312|311|311|310|29200
1625774100000|2021-07-08 19:55:00|311|310|310|309|311|310|310|309|22800
1625837400000|2021-07-09 13:30:00|320|316|311|310|320|317|311|310|70600
1625837700000|2021-07-09 13:35:00|312|311|312|311|312|311|309|308|18300
1625838000000|2021-07-09 13:40:00|311|310|313|312|314|313|310|309|101200
1625838300000|2021-07-09 13:45:00|314|313|313|312|314|313|312|311|20900
1625838600000|2021-07-09 13:50:00|314|313|314|313|314|313|313|312|3400
1625838900000|2021-07-09 13:55:00|315|314|318|317|318|317|315|314|43800
1625839200000|2021-07-09 14:00:00|317|316|317|316|317|316|316|315|6200
1625839500000|2021-07-09 14:05:00|318|317|320|319|321|319|317|316|27200
1625839800000|2021-07-09 14:10:00|319|318|321|320|321|320|319|318|9900
1625840100000|2021-07-09 14:15:00|320|319|319|318|320|319|319|318|3900
1625840400000|2021-07-09 14:20:00|320|319|322|321|322|321|319|318|30900
1625840700000|2021-07-09 14:25:00|321|320|322|321|324|323|321|320|26700
1625841000000|2021-07-09 14:30:00|323|322|323|322|324|323|322|321|18400
1625841300000|2021-07-09 14:35:00|324|323|325|324|325|324|324|323|6500
1625841600000|2021-07-09 14:40:00|326|325|325|324|327|326|325|324|55800
1625841900000|2021-07-09 14:45:00|326|325|325|324|326|325|323|322|43400
1625842200000|2021-07-09 14:50:00|324|323|324|323|325|324|324|323|2100
1625842500000|2021-07-09 14:55:00|323|322|321|320|324|323|321|320|14600
1625842800000|2021-07-09 15:00:00|322|321|322|321|322|321|321|320|8000
1625843100000|2021-07-09 15:05:00|323|322|322|321|323|322|322|321|11200
1625843400000|2021-07-09 15:10:00|323|322|323|322|323|322|322|321|1400
1625843700000|2021-07-09 15:15:00|322|321|322|321|323|322|322|321|13200
1625844000000|2021-07-09 15:20:00|||||||||300
1625844300000|2021-07-09 15:25:00|323|322|323|322|323|322|322|321|13400
1625844600000|2021-07-09 15:30:00|322|321|319|318|322|321|319|318|33800
1625844900000|2021-07-09 15:35:00|||||||||500
1625845200000|2021-07-09 15:40:00|320|319|319|318|320|319|319|318|12900
1625845500000|2021-07-09 15:45:00|320|319|319|318|320|319|319|318|4100
1625845800000|2021-07-09 15:50:00|320||319||320||319||8000
1625846100000|2021-07-09 15:55:00|320|319|320|319|320|319|319|318|4200
1625846400000|2021-07-09 16:00:00|319|318|319|318|320|318|319|318|1200
1625846700000|2021-07-09 16:05:00|320|319|318|317|320|319|318|317|10600
1625847000000|2021-07-09 16:10:00|319|318|319|318|319|318|319|318|1500
1625847300000|2021-07-09 16:15:00|||||||||1900
1625847600000|2021-07-09 16:20:00|320|319|319|318|320|319|319|318|5800
1625847900000|2021-07-09 16:25:00|||||||||800
1625848200000|2021-07-09 16:30:00|320|319|319|318|320|319|319|318|3800
1625848500000|2021-07-09 16:35:00|320|319|320|319|320|319|319|318|4000
1625848800000|2021-07-09 16:40:00|319|318|319|318|320|318|319|318|800
1625849100000|2021-07-09 16:45:00|320|317|318|317|320|317|318|317|20200
1625849400000|2021-07-09 16:50:00|319|318|319|318|319|318|319|318|1200
1625849700000|2021-07-09 16:55:00|||||||||2000
1625850000000|2021-07-09 17:00:00|||||||||2400
1625850300000|2021-07-09 17:05:00|318|317|317|316|318|317|317|316|5800
1625850600000|2021-07-09 17:10:00|316|315|316|315|316|315|316|315|4200
1625850900000|2021-07-09 17:15:00|317|316|316|315|317|316|316|315|4100
1625851200000|2021-07-09 17:20:00|315|314|314|313|315|314|313|312|26700
1625851500000|2021-07-09 17:25:00|313|312|315|314|315|314|313|312|10300
1625851800000|2021-07-09 17:30:00|316|315|318|317|318|317|316|315|16500
1625852100000|2021-07-09 17:35:00|317|316|317|316|318|317|317|316|11500
1625852400000|2021-07-09 17:40:00|||||||||1600
1625852700000|2021-07-09 17:45:00|316|315|316|315|316|315|316|315|3200
1625853000000|2021-07-09 17:50:00|317|316|316|315|317|316|316|315|3200
1625853300000|2021-07-09 17:55:00|317|316|317|316|317|316|317|316|7700
1625853600000|2021-07-09 18:00:00|316|315|316|315|316|315|316|315|6100
1625853900000|2021-07-09 18:05:00|315|314|315|314|316|315|314|313|17600
1625854200000|2021-07-09 18:10:00|||||||||1900
1625854500000|2021-07-09 18:15:00|316|315|316|315|316|315|315|314|6500
1625854800000|2021-07-09 18:20:00|||||||||1800
1625855100000|2021-07-09 18:25:00|317|316|316|315|317|316|316|315|300
1625855400000|2021-07-09 18:30:00|317|316|317|316|317|316|316|315|800
1625855700000|2021-07-09 18:35:00|316|315|316|315|317|315|316|315|5200
1625856000000|2021-07-09 18:40:00|315|314|315|314|315|314|315|314|1400
1625856300000|2021-07-09 18:45:00|||||||||2400
1625856600000|2021-07-09 18:50:00|||||||||5200
1625856900000|2021-07-09 18:55:00|316|315|315|314|316|315|315|314|8600
1625857200000|2021-07-09 19:00:00|316|315|313|312|316|315|313|312|15300
1625857500000|2021-07-09 19:05:00|314|313|313|312|314|313|313|312|400
1625857800000|2021-07-09 19:10:00|314|313|313|312|314|313|313|312|3200
1625858100000|2021-07-09 19:15:00|314|313|313|312|314|313|313|312|1800
1625858400000|2021-07-09 19:20:00|314|313|314|313|314|313|313|312|1300
1625858700000|2021-07-09 19:25:00|313|312|313|312|313|312|313|312|6600
1625859000000|2021-07-09 19:30:00|||||||||2000
1625859300000|2021-07-09 19:35:00|||||||||1700
1625859600000|2021-07-09 19:40:00|||||||||3100
1625859900000|2021-07-09 19:45:00|||||||||2500
1625860200000|2021-07-09 19:50:00|312|311|312|311|312|311|312|311|22700
1625860500000|2021-07-09 19:55:00|313|312|312|311|313|312|312|311|46200
1626096600000|2021-07-12 13:30:00|332|329|316|315|334|329|316|315|123300
1626096900000|2021-07-12 13:35:00|315|314|314|313|319|318|311|310|107300
1626097200000|2021-07-12 13:40:00|313|312|316|315|317|316|312|311|125100
1626097500000|2021-07-12 13:45:00|317|316|316|315|317|316|315|314|33200
1626097800000|2021-07-12 13:50:00|317|316|315|314|317|316|314|313|35700
1626098100000|2021-07-12 13:55:00|316|315|317|316|317|316|315|314|9200
1626098400000|2021-07-12 14:00:00|316|315|315|314|317|315|313|312|68300
1626098700000|2021-07-12 14:05:00|316|315|315|314|316|315|315|314|10600
1626099000000|2021-07-12 14:10:00|316|315|318|317|318|317|316|315|33600
1626099300000|2021-07-12 14:15:00|317|316|317|316|317|316|316|315|11700
1626099600000|2021-07-12 14:20:00|316|315|316|315|317|316|315|314|32200
1626099900000|2021-07-12 14:25:00|315|314|313|312|316|315|312|311|66000
1626100200000|2021-07-12 14:30:00|314|313|314|313|314|313|313|312|3400
1626100500000|2021-07-12 14:35:00|313|312|314|313|314|313|313|312|5700
1626100800000|2021-07-12 14:40:00|313|312|313|312|314|313|313|312|4500
1626101100000|2021-07-12 14:45:00|314|313|311|310|314|313|311|310|33400
1626101400000|2021-07-12 14:50:00|312|311|312|311|313|311|311|310|43400
1626101700000|2021-07-12 14:55:00|313|312|317|316|318|317|312|312|34400
1626102000000|2021-07-12 15:00:00|316|315|319|318|319|318|316|315|30600
1626102300000|2021-07-12 15:05:00|320|319|317|316|320|319|316|315|15900
1626102600000|2021-07-12 15:10:00|318|317|319|318|319|318|317|317|13700
1626102900000|2021-07-12 15:15:00|320|319|318|317|320|319|318|317|8200
1626103200000|2021-07-12 15:20:00|319|318|318|317|319|318|316|315|9900
1626103500000|2021-07-12 15:25:00|317|316|317|316|318|317|316|315|27000
1626103800000|2021-07-12 15:30:00|316|315|315|314|316|315|315|314|18200
1626104100000|2021-07-12 15:35:00|316|315|316|315|316|315|316|315|1700
1626104400000|2021-07-12 15:40:00|315|314|314|313|315|314|314|312|19500
1626104700000|2021-07-12 15:45:00|315|314|315|314|315|314|314|313|9100
1626105000000|2021-07-12 15:50:00|314|313|314|313|314|313|314|313|1900
1626105300000|2021-07-12 15:55:00|315|314|316|315|316|315|314|313|18300
1626105600000|2021-07-12 16:00:00|315|314|316|315|316|315|315|314|4400
1626105900000|2021-07-12 16:05:00|||||||||7000
1626106200000|2021-07-12 16:10:00|||||||||1300
1626106500000|2021-07-12 16:15:00|315|314|315|314|316|315|315|314|7300
1626106800000|2021-07-12 16:20:00|||||||||500
1626107100000|2021-07-12 16:25:00|314|313|314|313|314|313|313|312|11400
1626107400000|2021-07-12 16:30:00|||||||||500
1626107700000|2021-07-12 16:35:00|||||||||400
1626108000000|2021-07-12 16:40:00|313|312|313|312|313|312|313|312|21000
1626108300000|2021-07-12 16:45:00|||||||||1600
1626108600000|2021-07-12 16:50:00|314|313|314|313|314|313|314|313|13700
1626108900000|2021-07-12 16:55:00|313|312|313|312|313|312|313|312|8700
1626109200000|2021-07-12 17:00:00|314|313|314|313|314|313|313|312|2200
1626109500000|2021-07-12 17:05:00|313|312|313|312|313|313|313|312|3100
1626109800000|2021-07-12 17:10:00|||||||||500
1626110100000|2021-07-12 17:15:00|||||||||1700
1626110400000|2021-07-12 17:20:00|||||||||900
1626111000000|2021-07-12 17:30:00|||||||||16200
1626111300000|2021-07-12 17:35:00|||||||||3300
1626111600000|2021-07-12 17:40:00|||||||||100
1626111900000|2021-07-12 17:45:00|312|311|312|311|312|311|312|311|38200
1626112200000|2021-07-12 17:50:00|||||||||1500
1626112500000|2021-07-12 17:55:00|||||||||2000
1626112800000|2021-07-12 18:00:00|313|312|313|312|313|312|313|312|2000
1626113100000|2021-07-12 18:05:00|312|311|313|312|313|312|312|311|800
1626113400000|2021-07-12 18:10:00|312|311|313|312|313|312|312|311|2400
1626114000000|2021-07-12 18:20:00|||||||||1600
1626114300000|2021-07-12 18:25:00|312|311|313|312|313|312|312|311|9300
1626114600000|2021-07-12 18:30:00|||||||||300
1626114900000|2021-07-12 18:35:00|||||||||11100
1626115200000|2021-07-12 18:40:00|||||||||3400
1626115500000|2021-07-12 18:45:00|||||||||7800
1626115800000|2021-07-12 18:50:00|312|311|312|311|312|311|312|311|11000
1626116100000|2021-07-12 18:55:00|311|310|311|310|311|310|311|310|88000
1626116400000|2021-07-12 19:00:00|312|311|312|311|312|311|312|311|10200
1626116700000|2021-07-12 19:05:00|311|310|314|313|314|313|311|310|35500
1626117000000|2021-07-12 19:10:00|313|312|313|312|314|313|313|312|8700
1626117300000|2021-07-12 19:15:00|314|313|312|311|314|313|312|311|5400
1626117600000|2021-07-12 19:20:00|||||||||2300
1626117900000|2021-07-12 19:25:00|313|312|312|311|313|312|312|311|2700
1626118200000|2021-07-12 19:30:00|313|312|312|311|313|312|312|311|4900
1626118500000|2021-07-12 19:35:00|311|310|312|311|312|311|311|310|16100
1626118800000|2021-07-12 19:40:00|311|310|312|311|312|311|311|310|15700
1626119100000|2021-07-12 19:45:00|311|310|311|310|311|310|311|310|7900
1626119400000|2021-07-12 19:50:00|312|311|311|310|312|311|311|310|10000
1626119700000|2021-07-12 19:55:00|312|309|312|310|312|311|312|309|51600
1626183000000|2021-07-13 13:30:00|310|308|309|308|310|308|307|306|23800
1626183300000|2021-07-13 13:35:00|310|309|309|308|310|309|307|306|63600
1626183600000|2021-07-13 13:40:00|308|307|310|309|312|311|308|307|30500
1626183900000|2021-07-13 13:45:00|309|308|311|310|311|310|309|308|43600
1626184200000|2021-07-13 13:50:00|310|309|308|307|311|309|308|307|20200
1626184500000|2021-07-13 13:55:00|309|308|306|305|309|308|306|305|40000
1626184800000|2021-07-13 14:00:00|307|306|308|306|308|307|306|305|13700
1626185100000|2021-07-13 14:05:00|307|307|303|302|308|307|303|302|65500
1626185400000|2021-07-13 14:10:00|304|303|305|304|306|305|303|302|16000
1626185700000|2021-07-13 14:15:00|304|303|305|304|306|305|304|303|15200
1626186000000|2021-07-13 14:20:00|306|305|306|305|308|307|305|305|7300
1626186300000|2021-07-13 14:25:00|307|306|307|306|307|306|306|305|26600
1626186600000|2021-07-13 14:30:00|306|305|307|306|308|307|306|305|7200
1626186900000|2021-07-13 14:35:00|308|307|308|307|308|307|307|306|1600
1626187200000|2021-07-13 14:40:00|307|306|308|307|308|307|307|306|7300
1626187500000|2021-07-13 14:45:00|307|306|308|307|308|307|307|306|6500
1626187800000|2021-07-13 14:50:00|307|306|308|307|308|307|307|306|2000
1626188100000|2021-07-13 14:55:00|309|308|309|308|310|309|309|308|21300
1626188400000|2021-07-13 15:00:00|308|307|310|309|310|309|308|307|20400
1626188700000|2021-07-13 15:05:00|309|308|311|310|311|310|308|307|20200
1626189000000|2021-07-13 15:10:00|312|311|310|309|312|311|309|308|10500
1626189300000|2021-07-13 15:15:00|311|310|311|310|311|310|309|308|6900
1626189600000|2021-07-13 15:20:00|310|309|311|310|311|310|310|309|5000
1626189900000|2021-07-13 15:25:00|312|311|312|311|312|311|311|310|20900
1626190200000|2021-07-13 15:30:00|311|310|311|310|311|310|311|309|3800
1626190500000|2021-07-13 15:35:00|310|309|311|310|311|310|310|309|4500
1626190800000|2021-07-13 15:40:00|310|309|310|309|311|310|310|309|2900
1626191100000|2021-07-13 15:45:00|311|310|311|310|311|310|310|309|9700
1626191400000|2021-07-13 15:50:00|||||||||2100
1626191700000|2021-07-13 15:55:00|312|311|311|310|312|311|311|310|4400
1626192000000|2021-07-13 16:00:00|312|311|311|310|312|311|311|310|1000
1626192300000|2021-07-13 16:05:00|310|309|310|309|310|309|310|309|3700
1626192600000|2021-07-13 16:10:00|311|310|309|308|311|310|309|308|10400
1626192900000|2021-07-13 16:15:00|310||310||310||310||300
1626193200000|2021-07-13 16:20:00||309||309||309||309|0
1626193500000|2021-07-13 16:25:00|309|308|309|308|310|309|309|308|1200
1626193800000|2021-07-13 16:30:00|310|309|310|309|310|309|309|308|20200
1626194100000|2021-07-13 16:35:00|309|308|310|309|310|309|309|308|1000
1626194400000|2021-07-13 16:40:00|309|308|309|308|309|308|309|308|2500
1626194700000|2021-07-13 16:45:00|||||||||3600
1626195000000|2021-07-13 16:50:00|||||||||1400
1626195300000|2021-07-13 16:55:00|||||||||9900
1626195600000|2021-07-13 17:00:00|||||||||3500
1626195900000|2021-07-13 17:05:00|||||||||100
1626196200000|2021-07-13 17:10:00|||||||||5200
1626196500000|2021-07-13 17:15:00|||||||||3000
1626196800000|2021-07-13 17:20:00|308|307|308|307|309|308|308|307|7400
1626197100000|2021-07-13 17:25:00|||||||||2600
1626197400000|2021-07-13 17:30:00|307|306|305|304|307|306|305|304|48400
1626197700000|2021-07-13 17:35:00|304|303|304|303|304|303|304|303|28000
1626198000000|2021-07-13 17:40:00|305|304|304|303|305|304|304|303|10400
1626198300000|2021-07-13 17:45:00|305|304|304|303|305|304|304|303|4700
1626198600000|2021-07-13 17:50:00|305|304|305|304|305|304|304|303|1100
1626198900000|2021-07-13 17:55:00|||||||||1400
1626199200000|2021-07-13 18:00:00|306|305|304|303|306|305|304|303|23600
1626199500000|2021-07-13 18:05:00|305|304|304|303|305|304|304|303|4700
1626199800000|2021-07-13 18:10:00|305|304|304|303|305|304|304|303|10700
1626200100000|2021-07-13 18:15:00|305|304|304|303|305|304|304|303|900
1626200400000|2021-07-13 18:20:00|303|302|302|301|303|302|301|300|57600
1626200700000|2021-07-13 18:25:00|303|302|302|301|303|302|302|301|7300
1626201300000|2021-07-13 18:35:00|301|300|300|299|302|301|300|299|74800
1626201600000|2021-07-13 18:40:00|||||||||43200
1626201900000|2021-07-13 18:45:00|||||||||27500
1626202200000|2021-07-13 18:50:00|299|298|299|298|300|299|299|298|12800
1626202500000|2021-07-13 18:55:00|300|299|298|297|300|299|298|297|17100
1626202800000|2021-07-13 19:00:00|297|296|297|296|298|297|297|296|23200
1626203100000|2021-07-13 19:05:00|296|295|295|294|296|295|295|294|50400
1626203400000|2021-07-13 19:10:00|296|293|295|294|296|294|294|293|21700
1626203700000|2021-07-13 19:15:00|294|293|293|292|295|294|292|291|61900
1626204000000|2021-07-13 19:20:00|294|293|294|293|300|299|293|292|109500
1626204300000|2021-07-13 19:25:00|293|292|295|294|306|305|293|292|104900
1626204600000|2021-07-13 19:30:00|296|295|300|299|300|299|296|295|32500
1626204900000|2021-07-13 19:35:00|301|300|299|298|301|300|299|298|36200
1626205200000|2021-07-13 19:40:00|300|299|296|295|300|299|296|295|44500
1626205500000|2021-07-13 19:45:00|297|296|295|294|298|297|295|293|53300
1626205800000|2021-07-13 19:50:00|296|295|298|297|298|297|295|294|34200
1626206100000|2021-07-13 19:55:00|297|296|297|295|298|297|296|295|68000
1626269400000|2021-07-14 13:30:00|303|298|298|297|303|298|297|296|10900
1626269700000|2021-07-14 13:35:00|299|298|301|300|301|300|297|296|35500
1626270000000|2021-07-14 13:40:00|302|301|297|296|302|301|297|296|17600
1626270300000|2021-07-14 13:45:00|298|297|295|294|298|297|294|293|59400
1626270600000|2021-07-14 13:50:00|294|293|294|293|295|294|292|291|48300
1626270900000|2021-07-14 13:55:00|295|294|295|294|296|295|295|294|15000
1626271200000|2021-07-14 14:00:00|296|295|298|297|298|297|295|295|29200
1626271500000|2021-07-14 14:05:00|297|296|300|299|301|300|297|296|37100
1626271800000|2021-07-14 14:10:00|301|300|300|299|301|300|298|297|27700
1626272100000|2021-07-14 14:15:00|299|298|300|299|300|299|299|298|19100
1626272400000|2021-07-14 14:20:00|301|300|298|297|301|300|298|297|41300
1626272700000|2021-07-14 14:25:00|299|298|298|296|299|298|297|296|17500
1626273000000|2021-07-14 14:30:00|297|297|295|294|298|297|294|293|45600
1626273300000|2021-07-14 14:35:00|296|295|294|293|296|295|294|293|24300
1626273600000|2021-07-14 14:40:00|295|294|295|294|296|295|294|293|17000
1626273900000|2021-07-14 14:45:00|296|295|296|295|296|295|295|294|37100
1626274200000|2021-07-14 14:50:00|295|294|296|294|296|295|295|294|7800
1626274500000|2021-07-14 14:55:00|297|295|297|296|298|296|296|295|21900
1626274800000|2021-07-14 15:00:00|298|297|298|297|298|297|297|296|2200
1626275100000|2021-07-14 15:05:00|297|296|299|298|299|298|297|296|9500
1626275400000|2021-07-14 15:10:00|298|297|300|299|300|299|298|297|9900
1626275700000|2021-07-14 15:15:00|299|298|299|298|299|298|299|298|23500
1626276000000|2021-07-14 15:20:00|298|297|299|298|299|298|298|297|15600
1626276300000|2021-07-14 15:25:00|298|297|299|298|299|298|297|296|16400
1626276600000|2021-07-14 15:30:00|298|297|299|298|299|298|298|297|12200
1626276900000|2021-07-14 15:35:00|298|297|297|296|298|298|297|296|11000
1626277200000|2021-07-14 15:40:00|296|295|295|294|297|296|295|294|15000
1626277500000|2021-07-14 15:45:00|294|293|296|295|296|295|294|293|26000
1626277800000|2021-07-14 15:50:00|295|294|295|294|296|295|295|294|5100
1626278100000|2021-07-14 15:55:00|294|293|294|293|295|294|294|293|13900
1626278400000|2021-07-14 16:00:00|295|294|294|293|295|294|294|293|8500
1626278700000|2021-07-14 16:05:00|||||||||2000
1626279000000|2021-07-14 16:10:00|293|292|294|293|294|293|293|292|8700
1626279300000|2021-07-14 16:15:00|295|294|295|294|295|294|294|294|12000
1626279600000|2021-07-14 16:20:00|294|293|294|293|294|293|294|293|3700
1626279900000|2021-07-14 16:25:00|295|294|295|294|295|294|295|294|4000
1626280200000|2021-07-14 16:30:00|296|295|295|294|296|295|295|294|5700
1626280500000|2021-07-14 16:35:00|296|295|294|293|296|295|294|293|19900
1626280800000|2021-07-14 16:40:00|293|292|293|292|294|292|293|292|6700
1626281100000|2021-07-14 16:45:00|294|293|294|293|294|293|293|293|7300
1626281400000|2021-07-14 16:50:00|293|292|294|293|294|293|293|292|6000
1626281700000|2021-07-14 16:55:00|295|294|295|293|295|294|294|293|26600
1626282000000|2021-07-14 17:00:00|296|294|295|294|296|295|295|294|2400
1626282300000|2021-07-14 17:05:00|294|293|294|293|294|293|294|293|3100
1626282600000|2021-07-14 17:10:00|295|294|294|293|295|294|294|293|1600
1626282900000|2021-07-14 17:15:00|295|294|294|293|295|294|294|293|800
1626283200000|2021-07-14 17:20:00|293|292|294|293|294|293|293|292|5100
1626283500000|2021-07-14 17:25:00|293|292|293|292|293|292|293|292|5600
1626284100000|2021-07-14 17:35:00|||||||||13400
1626284400000|2021-07-14 17:40:00|||||||||9900
1626284700000|2021-07-14 17:45:00|||||||||500
1626285000000|2021-07-14 17:50:00|||||||||200
1626285300000|2021-07-14 17:55:00|||||||||1000
1626285900000|2021-07-14 18:05:00|292|291|293|292|293|292|292|291|23000
1626286200000|2021-07-14 18:10:00|||||||||1300
1626286500000|2021-07-14 18:15:00|292|291|292|291|293|292|292|291|7500
1626286800000|2021-07-14 18:20:00|||||||||700
1626287100000|2021-07-14 18:25:00|293|292|291|290|293|292|291|290|87500
1626287400000|2021-07-14 18:30:00|||||||||13200
1626287700000|2021-07-14 18:35:00|292|291|292|291|292|291|292|291|2700
1626288000000|2021-07-14 18:40:00|293|292|292|291|293|292|292|291|6000
1626288300000|2021-07-14 18:45:00|293|292|292|291|293|292|292|291|12200
1626288600000|2021-07-14 18:50:00|293|292|293|291|293|292|293|291|3100
1626288900000|2021-07-14 18:55:00|292|292|292|291|292|292|292|291|3300
1626289200000|2021-07-14 19:00:00|||||||||1600
1626289500000|2021-07-14 19:05:00|||||||||300
1626289800000|2021-07-14 19:10:00|||||||||2000
1626290100000|2021-07-14 19:15:00|291|290|291|290|292|291|291|290|41200
1626290400000|2021-07-14 19:20:00|||||||||2700
1626290700000|2021-07-14 19:25:00|292|291|291|290|292|291|291|290|11000
1626291000000|2021-07-14 19:30:00|||||||||1100
1626291300000|2021-07-14 19:35:00|292|291|292|291|292|291|292|291|9500
1626291600000|2021-07-14 19:40:00|293|292|291|290|293|292|291|290|22600
1626291900000|2021-07-14 19:45:00|||||||||13900
1626292200000|2021-07-14 19:50:00|292|291|292|291|292|291|291|290|26700
1626292500000|2021-07-14 19:55:00|291|290|291|290|291|290|291|290|27300
1626355800000|2021-07-15 13:30:00|290|288|289|287|291|288|286|285|58200
1626356100000|2021-07-15 13:35:00|288|286|286|285|288|286|285|284|48000
1626356400000|2021-07-15 13:40:00|285|284|286|285|288|287|285|284|14000
1626356700000|2021-07-15 13:45:00|287|286|289|288|290|289|287|286|41200
1626357000000|2021-07-15 13:50:00|290|289|290|289|290|289|287|286|21600
1626357300000|2021-07-15 13:55:00|291|290|291|290|292|291|289|288|20200
1626357600000|2021-07-15 14:00:00|292|291|293|292|293|292|291|290|10800
1626357900000|2021-07-15 14:05:00|294|293|294|293|294|293|293|292|14100
1626358200000|2021-07-15 14:10:00|295|294|296|295|296|295|294|293|18100
1626358500000|2021-07-15 14:15:00|297|296|293|292|297|296|293|292|40900
1626358800000|2021-07-15 14:20:00|292|291|293|292|293|292|292|291|11700
1626359100000|2021-07-15 14:25:00|292|291|290|289|292|291|290|289|19100
1626359400000|2021-07-15 14:30:00|291|290|290|289|292|291|290|289|23800
1626359700000|2021-07-15 14:35:00|291|290|291|290|292|290|290|289|4900
1626360000000|2021-07-15 14:40:00|292|291|290|289|292|291|290|289|10100
1626360300000|2021-07-15 14:45:00|291|288|291|290|291|290|291|288|28700
1626360600000|2021-07-15 14:50:00|290|289|289|288|291|290|288|287|27000
1626360900000|2021-07-15 14:55:00|290|289|288|287|290|289|288|287|7500
1626361200000|2021-07-15 15:00:00|289|288|287|286|289|288|286|285|43500
1626361500000|2021-07-15 15:05:00|288|287|287|286|288|287|287|286|10400
1626361800000|2021-07-15 15:10:00|288|287|289|288|289|288|287|286|6900
1626362100000|2021-07-15 15:15:00|288|287|287|286|288|287|287|286|6000
1626362400000|2021-07-15 15:20:00|288|287|288|287|288|287|287|286|700
1626362700000|2021-07-15 15:25:00|||||||||1900
1626363000000|2021-07-15 15:30:00|287|286|287|286|287|286|287|286|4200
1626363300000|2021-07-15 15:35:00|||||||||2500
1626363600000|2021-07-15 15:40:00|286|285|286|285|286|285|286|285|11100
1626363900000|2021-07-15 15:45:00|285|284|284|283|285|284|284|283|62900
1626364200000|2021-07-15 15:50:00|285|284|284|283|285|284|284|283|9000
1626364500000|2021-07-15 15:55:00|285|284|284|283|285|284|284|283|4300
1626364800000|2021-07-15 16:00:00|283|282|283|282|283|282|283|282|15400
1626365100000|2021-07-15 16:05:00|282|281|282|281|283|281|282|281|13500
1626365400000|2021-07-15 16:10:00|283|282|282|281|283|282|282|281|10600
1626365700000|2021-07-15 16:15:00|281|280|282|281|282|281|281|280|26400
1626366000000|2021-07-15 16:20:00|281|280|281|280|282|281|281|280|22600
1626366300000|2021-07-15 16:25:00|282|281|282|281|282|281|282|281|1200
1626366600000|2021-07-15 16:30:00|281|280|281|280|281|281|281|280|22400
1626366900000|2021-07-15 16:35:00|280|279|280|279|280|279|279|278|87600
1626367200000|2021-07-15 16:40:00|279|278|279|278|280|279|278|277|15200
1626367500000|2021-07-15 16:45:00|280|279|280|279|280|279|279|278|4900
1626367800000|2021-07-15 16:50:00|||||||||17300
1626368100000|2021-07-15 16:55:00|279|278|279|278|279|278|278|277|11000
1626368400000|2021-07-15 17:00:00|278|277|277|276|278|278|277|276|14900
1626368700000|2021-07-15 17:05:00|276|275|277|276|277|276|276|275|37900
1626369000000|2021-07-15 17:10:00|276|275|277|276|278|277|276|275|23100
1626369300000|2021-07-15 17:15:00|276|275|277|276|277|276|276|275|16100
1626369600000|2021-07-15 17:20:00|278|277|277|276|278|277|276|275|10600
1626369900000|2021-07-15 17:25:00|276|275|276|275|276|276|276|275|36600
1626370200000|2021-07-15 17:30:00|277|276|276|275|277|276|276|275|7900
1626370500000|2021-07-15 17:35:00|||||||||13000
1626370800000|2021-07-15 17:40:00|||||||||8800
1626371100000|2021-07-15 17:45:00|275|274|273|272|275|274|273|272|31400
1626371400000|2021-07-15 17:50:00|272|271|272|271|273|272|272|271|20300
1626371700000|2021-07-15 17:55:00|273|272|273|272|273|272|272|271|6800
1626372000000|2021-07-15 18:00:00|274|273|274|273|275|274|274|273|15600
1626372300000|2021-07-15 18:05:00|275|274|274|273|276|275|274|273|7900
1626372600000|2021-07-15 18:10:00|275|274|274|273|276|274|274|273|17300
1626372900000|2021-07-15 18:15:00|275|274|276|275|276|275|275|274|2100
1626373200000|2021-07-15 18:20:00|||||||||9000
1626373500000|2021-07-15 18:25:00|277|276|277|276|278|276|277|276|14900
1626373800000|2021-07-15 18:30:00|||||||||10500
1626374100000|2021-07-15 18:35:00|276|275|276|275|276|275|276|275|4000
1626374400000|2021-07-15 18:40:00|||||||||300
1626374700000|2021-07-15 18:45:00|275|274|276|275|276|275|275|274|21500
1626375000000|2021-07-15 18:50:00|277|276|276|275|277|276|276|275|8000
1626375300000|2021-07-15 18:55:00|275|274|276|275|276|275|275|274|6200
1626375600000|2021-07-15 19:00:00|277|276|277|276|277|276|277|276|1400
1626375900000|2021-07-15 19:05:00|276|275|276|275|276|275|276|275|2700
1626376200000|2021-07-15 19:10:00|277|276|279|278|279|278|277|276|36300
1626376500000|2021-07-15 19:15:00|278|277|280|279|280|279|278|277|11400
1626376800000|2021-07-15 19:20:00|281|280|280|279|281|280|280|279|52200
1626377100000|2021-07-15 19:25:00|||||||||2400
1626377400000|2021-07-15 19:30:00|281|280|281|280|281|280|281|280|7300
1626377700000|2021-07-15 19:35:00|282|281|282|281|282|281|281|280|7000
1626378000000|2021-07-15 19:40:00|281|280|280|279|281|280|280|279|14400
1626378300000|2021-07-15 19:45:00|279|278|278|277|279|278|278|277|52700
1626378600000|2021-07-15 19:50:00|277|276|277|276|277|276|276|275|18700
1626378900000|2021-07-15 19:55:00|278|277|279|277|279|277|278|276|21200
1626442200000|2021-07-16 13:30:00|283|282|284|283|284|283|282|280|25000
1626442500000|2021-07-16 13:35:00|285|284|281|280|285|284|281|280|32400
1626442800000|2021-07-16 13:40:00|282|281|280|279|282|281|280|279|17400
1626443100000|2021-07-16 13:45:00|279|278|280|279|280|279|279|278|16600
1626443400000|2021-07-16 13:50:00|279|278|278|277|280|279|278|277|32300
1626443700000|2021-07-16 13:55:00|279|278|278|277|279|278|278|277|4900
1626444000000|2021-07-16 14:00:00|277|276|277|276|277|276|277|276|10900
1626444300000|2021-07-16 14:05:00|278|277|276|275|278|277|276|275|8100
1626444600000|2021-07-16 14:10:00|275|274|274|273|275|274|274|273|24600
1626444900000|2021-07-16 14:15:00|275|274|274|273|275|274|274|273|17200
1626445200000|2021-07-16 14:20:00|276|274|275|274|276|275|275|274|8900
1626445500000|2021-07-16 14:25:00|274|273|276|275|276|275|274|273|3600
1626445800000|2021-07-16 14:30:00|277|276|277|276|277|276|276|275|19900
1626446100000|2021-07-16 14:35:00|278|277|277|276|278|277|276|275|7200
1626446400000|2021-07-16 14:40:00|278|277|278|277|278|277|277|276|12300
1626446700000|2021-07-16 14:45:00|277|276|277|276|277|277|277|276|5600
1626447000000|2021-07-16 14:50:00|278|277|278|277|278|277|277|276|5600
1626447300000|2021-07-16 14:55:00|277|276|277|276|277|276|277|276|5300
1626447600000|2021-07-16 15:00:00|276|275|276|275|276|275|276|275|27000
1626447900000|2021-07-16 15:05:00|||||||||27400
1626448200000|2021-07-16 15:10:00|||||||||2100
1626448500000|2021-07-16 15:15:00|||||||||5800
1626448800000|2021-07-16 15:20:00|277|276|276|275|277|276|276|275|14500
1626449100000|2021-07-16 15:25:00|277|276|277|276|277|276|276|275|11200
1626449400000|2021-07-16 15:30:00|276|275|277|276|277|276|276|275|19400
1626449700000|2021-07-16 15:35:00|278|277|279|278|279|278|277|276|20300
1626450000000|2021-07-16 15:40:00|280|279|281|280|281|280|280|279|20500
1626450300000|2021-07-16 15:45:00|280|279|280|279|281|280|280|279|3500
1626450600000|2021-07-16 15:50:00|281|280|281|280|282|280|281|280|12900
1626450900000|2021-07-16 15:55:00|280|279|280|279|280|279|280|279|4000
1626451200000|2021-07-16 16:00:00|279|278|278|277|279|279|278|277|5500
1626451500000|2021-07-16 16:05:00|279|278|278|277|279|278|278|277|3500
1626451800000|2021-07-16 16:10:00|||||||||6600
1626452100000|2021-07-16 16:15:00|279|278|279|278|280|279|278|277|30800
1626452400000|2021-07-16 16:20:00|280|279|279|278|280|279|279|278|1000
1626452700000|2021-07-16 16:25:00|||||||||10400
1626453000000|2021-07-16 16:30:00|280||280||280||279||2600
1626453300000|2021-07-16 16:35:00|279|279|279|278|280|279|279|278|2900
1626453600000|2021-07-16 16:40:00|||||||||1400
1626453900000|2021-07-16 16:45:00|278|277|278|277|278|277|278|277|3700
1626454500000|2021-07-16 16:55:00|||||||||100
1626454800000|2021-07-16 17:00:00|||||||||2000
1626455100000|2021-07-16 17:05:00|||||||||300
1626455400000|2021-07-16 17:10:00|||||||||1800
1626456000000|2021-07-16 17:20:00|||||||||5700
1626456300000|2021-07-16 17:25:00|||||||||200
1626456600000|2021-07-16 17:30:00|279|278|278|277|279|278|278|277|2600
1626456900000|2021-07-16 17:35:00|||||||||52300
1626457200000|2021-07-16 17:40:00|||||||||8800
1626457500000|2021-07-16 17:45:00|||||||||1700
1626457800000|2021-07-16 17:50:00|||||||||600
1626458100000|2021-07-16 17:55:00|||||||||3700
1626458400000|2021-07-16 18:00:00|||||||||6700
1626458700000|2021-07-16 18:05:00|||||||||6300
1626459000000|2021-07-16 18:10:00|||||||||1000
1626459300000|2021-07-16 18:15:00|277|276|277|276|277|276|277|276|14400
1626459600000|2021-07-16 18:20:00|||||||||2700
1626459900000|2021-07-16 18:25:00|276|275|276|275|276|275|276|275|400
1626460200000|2021-07-16 18:30:00|||||||||8500
1626460500000|2021-07-16 18:35:00|||||||||200
1626461100000|2021-07-16 18:45:00|||||||||6400
1626461400000|2021-07-16 18:50:00|||||||||9300
1626461700000|2021-07-16 18:55:00|275|274|276|275|276|275|275|274|32500
1626462000000|2021-07-16 19:00:00|275|274|274|273|275|274|273|272|21600
1626462300000|2021-07-16 19:05:00|275|274|274|273|275|274|273|272|10700
1626462600000|2021-07-16 19:10:00|275|274|275|274|275|274|274|273|8500
1626462900000|2021-07-16 19:15:00|||||||||300
1626463200000|2021-07-16 19:20:00|276|275|275|274|276|275|275|274|9200
1626463500000|2021-07-16 19:25:00|274|273|274|273|274|273|273|272|10600
1626463800000|2021-07-16 19:30:00|273|272|273|272|273|272|273|272|5900
1626464100000|2021-07-16 19:35:00|272|271|273|272|273|272|272|271|37100
1626464400000|2021-07-16 19:40:00|||||||||4900
1626464700000|2021-07-16 19:45:00|274|273|274|273|274|273|273|272|13600
1626465000000|2021-07-16 19:50:00|275|272|273|272|275|273|273|272|47300
1626465300000|2021-07-16 19:55:00|272|271|272|270|273|272|271|270|66200
1626701400000|2021-07-19 13:30:00|261|260|258|257|263|261|258|257|45400
1626701700000|2021-07-19 13:35:00|259|258|257|256|260|259|257|256|46100
1626702000000|2021-07-19 13:40:00|256|255|256|255|257|256|253|252|72800
1626702300000|2021-07-19 13:45:00|257|256|261|260|261|260|257|256|66900
1626702600000|2021-07-19 13:50:00|260|259|255|254|261|260|255|254|80800
1626702900000|2021-07-19 13:55:00|256|255|258|257|259|258|255|254|23100
1626703200000|2021-07-19 14:00:00|257|256|259|258|259|258|256|255|9500
1626703500000|2021-07-19 14:05:00|258|257|256|255|258|257|256|255|10900
1626703800000|2021-07-19 14:10:00|255|254|254|253|255|254|254|253|54800
1626704100000|2021-07-19 14:15:00|255|254|254|253|255|254|253|252|50100
1626704400000|2021-07-19 14:20:00|255|254|254|253|255|254|253|252|24800
1626704700000|2021-07-19 14:25:00|253|252|252|251|254|253|250|249|155200
1626705000000|2021-07-19 14:30:00|253|252|253|252|254|253|252|251|40700
1626705300000|2021-07-19 14:35:00|254|253|253|252|254|253|252|251|36900
1626705600000|2021-07-19 14:40:00|252|251|256|255|256|255|252|251|121600
1626705900000|2021-07-19 14:45:00|255|254|255|254|256|255|255|254|5300
1626706200000|2021-07-19 14:50:00|256|255|255|254|258|257|255|254|47800
1626706500000|2021-07-19 14:55:00|256|255|257|256|257|256|255|254|25100
1626706800000|2021-07-19 15:00:00|258|257|257|256|259|258|257|256|20900
1626707100000|2021-07-19 15:05:00|258|257|258|257|258|257|258|257|1500
1626707400000|2021-07-19 15:10:00|259|258|259|258|259|258|258|256|20600
1626707700000|2021-07-19 15:15:00|258|257|259|258|259|258|258|257|2400
1626708000000|2021-07-19 15:20:00|258|257|258|257|259|258|258|257|6900
1626708300000|2021-07-19 15:25:00|257|256|256|255|257|256|256|255|13900
1626708600000|2021-07-19 15:30:00|257|256|257|256|257|256|256|255|9000
1626708900000|2021-07-19 15:35:00|258|257|257|256|258|257|257|256|8400
1626709200000|2021-07-19 15:40:00|256|255|257|256|257|256|256|255|11100
1626709500000|2021-07-19 15:45:00|||||||||900
1626709800000|2021-07-19 15:50:00||255||255||256||255|3500
1626710100000|2021-07-19 15:55:00|258|256|258|257|258|257|258|256|3500
1626710400000|2021-07-19 16:00:00|257|256|258|257|258|257|257|256|22100
1626710700000|2021-07-19 16:05:00|259|258|258|257|259|258|258|257|20700
1626711000000|2021-07-19 16:10:00|||||||||1400
1626711300000|2021-07-19 16:15:00|||||||||3400
1626711600000|2021-07-19 16:20:00|||||||||7200
1626711900000|2021-07-19 16:25:00|257|256|257|256|257|256|257|256|85200
1626712200000|2021-07-19 16:30:00|256|255|256|255|256|255|256|255|4500
1626712500000|2021-07-19 16:35:00|||||||||6500
1626712800000|2021-07-19 16:40:00|255|254|254|253|255|254|254|253|19300
1626713100000|2021-07-19 16:45:00|255|254|255|253|255|254|254|253|8300
1626713400000|2021-07-19 16:50:00|254|254|255|254|255|254|254|253|1300
1626713700000|2021-07-19 16:55:00|||||||||1600
1626714000000|2021-07-19 17:00:00|||||||||300
1626714300000|2021-07-19 17:05:00|||||||||4700
1626714600000|2021-07-19 17:10:00|256|255|256|255|256|255|256|255|5100
1626714900000|2021-07-19 17:15:00|||||||||100
1626715200000|2021-07-19 17:20:00|||||||||1100
1626715500000|2021-07-19 17:25:00|255|254|255|254|255|254|255|254|4700
1626715800000|2021-07-19 17:30:00|254|253|254|253|254|253|254|253|16400
1626716100000|2021-07-19 17:35:00|255|254|256|255|256|255|255|254|8900
1626716400000|2021-07-19 17:40:00|||||||||1400
1626716700000|2021-07-19 17:45:00|255|254|255|254|255|254|255|254|5400
1626717000000|2021-07-19 17:50:00|256|255|256|255|256|255|255|254|12300
1626717300000|2021-07-19 17:55:00|255|254|255|254|255|254|255|254|31300
1626717600000|2021-07-19 18:00:00|256|255|256|255|256|255|256|255|6000
1626717900000|2021-07-19 18:05:00|||||||||100
1626718200000|2021-07-19 18:10:00|||||||||2300
1626718500000|2021-07-19 18:15:00|257|256|257|256|257|256|257|256|8600
1626718800000|2021-07-19 18:20:00|258|257|257|256|258|257|257|256|7500
1626719100000|2021-07-19 18:25:00|258|257|257|256|258|257|257|256|2500
1626719700000|2021-07-19 18:35:00|256|255|256|255|256|255|256|255|16400
1626720000000|2021-07-19 18:40:00|||||||||15100
1626720300000|2021-07-19 18:45:00|255|254|255|254|255|254|255|254|105000
1626720600000|2021-07-19 18:50:00|||||||||1700
1626720900000|2021-07-19 18:55:00|256|255|255|254|256|255|255|254|19800
1626721200000|2021-07-19 19:00:00|||||||||200
1626721500000|2021-07-19 19:05:00|||||||||1300
1626721800000|2021-07-19 19:10:00|||||||||5800
1626722100000|2021-07-19 19:15:00|254|253|253|252|254|253|253|252|77000
1626722400000|2021-07-19 19:20:00|252|251|252|251|253|252|252|251|21000
1626722700000|2021-07-19 19:25:00|253|252|253|252|253|252|253|252|26200
1626723000000|2021-07-19 19:30:00|252|251|252|251|252|251|252|251|15300
1626723300000|2021-07-19 19:35:00|253|252|254|253|254|253|253|251|12200
1626723600000|2021-07-19 19:40:00|253|252|254|253|254|253|253|252|10400
1626723900000|2021-07-19 19:45:00|||||||||1200
1626724200000|2021-07-19 19:50:00|253|252|253|252|253|252|253|252|15200
1626724500000|2021-07-19 19:55:00|254|253|254|253|255|254|254|253|83400
1626787800000|2021-07-20 13:30:00|252|249|248|247|253|250|248|247|44100
1626788100000|2021-07-20 13:35:00|249|248|245|244|251|250|243|242|80200
1626788400000|2021-07-20 13:40:00|244|243|244|243|245|244|243|242|28100
1626788700000|2021-07-20 13:45:00|243|242|244|243|244|243|243|242|13700
1626789000000|2021-07-20 13:50:00|243|242|242|241|244|243|241|240|55900
1626789300000|2021-07-20 13:55:00|241|240|242|241|242|241|241|240|41800
1626789600000|2021-07-20 14:00:00|243|242|241|240|243|242|241|240|43600
1626789900000|2021-07-20 14:05:00|242|241|239|238|242|241|238|237|183800
1626790200000|2021-07-20 14:10:00|240|239|243|242|243|242|239|239|80500
1626790500000|2021-07-20 14:15:00|244|243|242|241|244|243|242|241|57800
1626790800000|2021-07-20 14:20:00|243|242|242|241|243|242|241|240|8900
1626791100000|2021-07-20 14:25:00|241|240|241|240|242|241|241|240|27100
1626791400000|2021-07-20 14:30:00|242|241|241|240|242|241|241|240|34900
1626791700000|2021-07-20 14:35:00|242|241|241|240|242|241|241|240|18200
1626792000000|2021-07-20 14:40:00|242|241|243|242|243|242|242|241|17400
1626792300000|2021-07-20 14:45:00|242|241|243|242|243|242|242|241|6500
1626792600000|2021-07-20 14:50:00|244|243|245|244|245|244|244|243|29800
1626792900000|2021-07-20 14:55:00|244|243|245|244|245|244|244|243|29300
1626793200000|2021-07-20 15:00:00|||||||||1300
1626793500000|2021-07-20 15:05:00|244|243|243|242|244|243|243|242|21700
1626793800000|2021-07-20 15:10:00|244|243|245|244|245|244|244|243|25500
1626794100000|2021-07-20 15:15:00|244|243|245|244|245|244|244|243|7900
1626794400000|2021-07-20 15:20:00|246|245|247|246|247|246|246|245|146500
1626794700000|2021-07-20 15:25:00|246|245|247|246|247|246|246|245|27800
1626795000000|2021-07-20 15:30:00|246|245|246|245|246|245|244|243|30200
1626795300000|2021-07-20 15:35:00|245|244|247|246|247|246|245|244|18800
1626795600000|2021-07-20 15:40:00|246|245|248|247|248|247|246|245|35200
1626795900000|2021-07-20 15:45:00|247|246|247|246|248|247|247|246|10800
1626796200000|2021-07-20 15:50:00|248|247|248|247|248|247|248|247|12400
1626796500000|2021-07-20 15:55:00|||||||||6000
1626796800000|2021-07-20 16:00:00|249|248|249|248|250|249|249|248|35000
1626797100000|2021-07-20 16:05:00|250|249|249|248|251|250|248|247|27200
1626797400000|2021-07-20 16:10:00|||||||||3700
1626797700000|2021-07-20 16:15:00|||||||||14500
1626798000000|2021-07-20 16:20:00|||||||||600
1626798300000|2021-07-20 16:25:00|250|249|250|249|250|249|249|249|10500
1626798600000|2021-07-20 16:30:00|249|248|249|248|249|248|249|248|11700
1626798900000|2021-07-20 16:35:00|250|249|250|249|250|249|250|249|8500
1626799200000|2021-07-20 16:40:00|||||||||2400
1626799500000|2021-07-20 16:45:00|||||||||3800
1626799800000|2021-07-20 16:50:00|||||||||5900
1626800100000|2021-07-20 16:55:00|249|248|249|248|250|249|249|248|24100
1626800400000|2021-07-20 17:00:00|||||||||11200
1626800700000|2021-07-20 17:05:00|250|249|251|250|251|250|250|249|17600
1626801000000|2021-07-20 17:10:00|252|251|252|251|252|251|252|251|12000
1626801300000|2021-07-20 17:15:00|253|252|253|252|253|252|252|251|12900
1626801600000|2021-07-20 17:20:00|||||||||2500
1626801900000|2021-07-20 17:25:00|||||||||3300
1626802200000|2021-07-20 17:30:00|254|253|253|252|254|253|253|252|25500
1626802500000|2021-07-20 17:35:00|254|253|256|255|256|255|253|253|41800
1626802800000|2021-07-20 17:40:00|||||||||7200
1626803100000|2021-07-20 17:45:00|257|256|255|254|257|256|255|254|13300
1626803400000|2021-07-20 17:50:00|254|253|254|253|254|253|253|252|37100
1626803700000|2021-07-20 17:55:00|||||||||11200
1626804000000|2021-07-20 18:00:00|255|254|254|253|255|254|254|253|24200
1626804300000|2021-07-20 18:05:00|253|252|251|250|254|252|251|250|34200
1626804600000|2021-07-20 18:10:00|252|251|252|251|252|251|251|250|34700
1626804900000|2021-07-20 18:15:00|253|252|255|254|255|254|253|252|16200
1626805200000|2021-07-20 18:20:00|256|255|254|253|256|255|254|253|21400
1626805500000|2021-07-20 18:25:00|255|254|260|258|260|259|255|254|37500
1626805800000|2021-07-20 18:30:00|259|259|260|259|260|259|259|258|17300
1626806100000|2021-07-20 18:35:00|259|258|260|259|260|259|259|258|7500
1626806400000|2021-07-20 18:40:00|259|258|260|259|260|259|259|258|10800
1626806700000|2021-07-20 18:45:00|||||||||1500
1626807000000|2021-07-20 18:50:00|261|260|263|262|263|262|260|260|14800
1626807300000|2021-07-20 18:55:00|264|263|264|263|267|266|264|263|38800
1626807600000|2021-07-20 19:00:00|265|264|266|265|267|266|265|264|32200
1626807900000|2021-07-20 19:05:00|267|266|269|268|270|269|266|266|10300
1626808200000|2021-07-20 19:10:00|270|269|269|268|273|272|269|268|23600
1626808500000|2021-07-20 19:15:00|270|269|272|271|272|271|269|268|14000
1626808800000|2021-07-20 19:20:00|271|270|272|271|273|272|271|270|18000
1626809100000|2021-07-20 19:25:00|273|272|274|272|274|272|271|270|32600
1626809400000|2021-07-20 19:30:00|275|273|275|274|278|277|274|273|31900
1626809700000|2021-07-20 19:35:00|274|273|275|274|275|274|273|272|28300
1626810000000|2021-07-20 19:40:00|274|273|277|276|277|276|274|273|29300
1626810300000|2021-07-20 19:45:00|276|275|277|276|277|276|274|273|48300
1626810600000|2021-07-20 19:50:00|276|275|279|278|279|278|276|275|54400
1626810900000|2021-07-20 19:55:00|278|277|279|276|279|277|276|275|65500
1626874200000|2021-07-21 13:30:00|288|287|297|296|298|297|287|285|201700
1626874500000|2021-07-21 13:35:00|298|295|294|293|298|295|291|290|89300
1626874800000|2021-07-21 13:40:00|293|292|289|288|293|292|288|287|83900
1626875100000|2021-07-21 13:45:00|288|287|288|287|289|288|287|286|61500
1626875400000|2021-07-21 13:50:00|289|288|283|282|289|288|283|282|59200
1626875700000|2021-07-21 13:55:00|284|283|288|287|289|288|284|283|43100
1626876000000|2021-07-21 14:00:00|287|286|289|288|289|288|287|286|23900
1626876300000|2021-07-21 14:05:00|290|289|293|292|293|292|290|289|107100
1626876600000|2021-07-21 14:10:00|292|291|290|289|292|291|290|289|14100
1626876900000|2021-07-21 14:15:00|291|290|292|291|293|292|291|290|41000
1626877200000|2021-07-21 14:20:00|293|292|292|291|293|292|292|291|15100
1626877500000|2021-07-21 14:25:00|291|290|290|289|291|290|290|289|29600
1626877800000|2021-07-21 14:30:00|289|288|287|286|289|288|286|285|37100
1626878100000|2021-07-21 14:35:00|288|287|290|289|290|289|287|286|12600
1626878400000|2021-07-21 14:40:00|291|290|290|289|291|290|290|289|7700
1626878700000|2021-07-21 14:45:00|291|290|292|291|292|291|290|289|27300
1626879000000|2021-07-21 14:50:00|293|292|292|291|293|292|292|291|12600
1626879300000|2021-07-21 14:55:00|291|290|292|291|292|291|291|290|4300
1626879600000|2021-07-21 15:00:00|293|292|292|291|293|292|292|291|24900
1626879900000|2021-07-21 15:05:00|||||||||3300
1626880200000|2021-07-21 15:10:00|293|292|293|292|293|292|293|292|10900
1626880500000|2021-07-21 15:15:00|||||||||2200
1626880800000|2021-07-21 15:20:00|292|291|291|290|292|291|291|290|10200
1626881100000|2021-07-21 15:25:00|292|291|291|290|292|291|290|289|17700
1626881400000|2021-07-21 15:30:00|290|289|290|289|291|290|290|289|5900
1626881700000|2021-07-21 15:35:00|291|290|292|291|292|291|291|290|8800
1626882000000|2021-07-21 15:40:00|291|290|291|290|291|291|291|290|2400
1626882300000|2021-07-21 15:45:00|290|289|292|291|292|291|290|289|12700
1626882600000|2021-07-21 15:50:00|291|290|290|289|291|290|289|288|42800
1626882900000|2021-07-21 15:55:00|291|290|291|290|292|290|291|290|8200
1626883200000|2021-07-21 16:00:00|292|291|291|290|292|291|291|290|10300
1626883500000|2021-07-21 16:05:00|||||||||1100
1626883800000|2021-07-21 16:10:00|292|291|291|290|292|291|291|290|3800
1626884100000|2021-07-21 16:15:00|292|291|292|291|292|291|291|290|8800
1626884400000|2021-07-21 16:20:00|||||||||1500
1626884700000|2021-07-21 16:25:00|||||||||3800
1626885000000|2021-07-21 16:30:00|293|292|294|293|295|294|292|292|42000
1626885300000|2021-07-21 16:35:00|295|294|295|294|295|294|295|294|12000
1626885600000|2021-07-21 16:40:00|294|293|295|294|295|294|294|293|24200
1626885900000|2021-07-21 16:45:00|294|293|294|293|295|294|294|293|23400
1626886200000|2021-07-21 16:50:00|||||||||19200
1626886500000|2021-07-21 16:55:00|295||294||295||294||26100
1626886800000|2021-07-21 17:00:00|293|292|291|290|293|292|291|290|17700
1626887100000|2021-07-21 17:05:00|292|291|292|291|292|291|292|291|15300
1626887400000|2021-07-21 17:10:00|293|292|294|293|294|293|293|292|20200
1626887700000|2021-07-21 17:15:00|295|294|294|293|295|294|294|293|21600
1626888000000|2021-07-21 17:20:00|||||||||800
1626888300000|2021-07-21 17:25:00|295|294|294|293|295|294|294|293|24600
1626888600000|2021-07-21 17:30:00|||||||||1300
1626888900000|2021-07-21 17:35:00|293|292|293|292|293|292|293|292|21600
1626889200000|2021-07-21 17:40:00|294|293|294|293|294|293|294|292|4200
1626889500000|2021-07-21 17:45:00|||||||||6700
1626889800000|2021-07-21 17:50:00|||||||||2700
1626890100000|2021-07-21 17:55:00|295|294|295|294|295|294|294|294|5700
1626890400000|2021-07-21 18:00:00|294|293|293|292|294|293|293|292|19700
1626890700000|2021-07-21 18:05:00|294|293|293|292|294|293|293|292|7700
1626891000000|2021-07-21 18:10:00|294|293|295|294|295|294|293|292|33200
1626891300000|2021-07-21 18:15:00|296|295|299|298|300|298|296|295|149000
1626891600000|2021-07-21 18:20:00|300|299|304|303|309|308|299|299|232300
1626891900000|2021-07-21 18:25:00|306|304|305|304|307|306|303|302|36800
1626892200000|2021-07-21 18:30:00|304|303|301|299|306|305|301|299|70300
1626892500000|2021-07-21 18:35:00|300|300|300|299|301|300|297|296|41900
1626892800000|2021-07-21 18:40:00|301|300|301|300|303|302|300|299|22300
1626893100000|2021-07-21 18:45:00|302|301|301|300|303|302|301|300|20200
1626893400000|2021-07-21 18:50:00|302|301|301|300|303|302|301|300|20000
1626893700000|2021-07-21 18:55:00|300|299|298|297|300|300|295|294|47200
1626894000000|2021-07-21 19:00:00|297|296|297|296|297|297|295|294|38700
1626894300000|2021-07-21 19:05:00|296|295|297|296|297|296|296|295|27700
1626894600000|2021-07-21 19:10:00|296|295|293|292|296|295|293|292|69600
1626894900000|2021-07-21 19:15:00|294|293|295|294|295|294|294|293|50900
1626895200000|2021-07-21 19:20:00|294|293|294|293|294|293|294|293|24400
1626895500000|2021-07-21 19:25:00|293|292|288|287|294|292|288|287|89700
1626895800000|2021-07-21 19:30:00|289|288|288|287|289|288|286|284|98600
1626896100000|2021-07-21 19:35:00|289|288|289|288|291|290|289|288|70100
1626896400000|2021-07-21 19:40:00|288|287|287|286|288|287|286|285|45800
1626896700000|2021-07-21 19:45:00|288|287|288|287|288|287|288|287|52900
1626897000000|2021-07-21 19:50:00|289|288|289|288|289|288|289|288|102200
1626897300000|2021-07-21 19:55:00|288|287|288|283|288|287|284|283|164300
1626960600000|2021-07-22 13:30:00|290|287|289|288|290|289|288|286|22100
1626960900000|2021-07-22 13:35:00|288|287|288|287|289|288|286|285|45000
1626961200000|2021-07-22 13:40:00|287|286|291|290|291|290|286|285|20100
1626961500000|2021-07-22 13:45:00|290|289|287|286|291|290|286|285|25600
1626961800000|2021-07-22 13:50:00|286|285|285|284|287|286|284|283|64200
1626962100000|2021-07-22 13:55:00|286|285|288|287|288|287|285|284|7100
1626962400000|2021-07-22 14:00:00|289|288|285|284|290|289|285|284|116400
1626962700000|2021-07-22 14:05:00|284|283|285|284|286|285|284|283|15800
1626963000000|2021-07-22 14:10:00|286|285|285|284|286|285|284|283|11300
1626963300000|2021-07-22 14:15:00|286|285|286|285|286|285|285|283|21000
1626963600000|2021-07-22 14:20:00|285|284|286|285|286|285|285|284|5100
1626963900000|2021-07-22 14:25:00|287|286|286|285|287|286|286|285|2700
1626964200000|2021-07-22 14:30:00|287|286|287|286|288|287|286|285|20200
1626964500000|2021-07-22 14:35:00|286|285|287|286|287|286|285|284|11600
1626964800000|2021-07-22 14:40:00|288|287|286|285|288|287|286|285|16100
1626965100000|2021-07-22 14:45:00|287|286|286|285|287|286|286|285|700
1626965400000|2021-07-22 14:50:00|287|286|285|284|287|286|284|283|24700
1626965700000|2021-07-22 14:55:00|286|285|286|285|287|285|285|284|12800
1626966000000|2021-07-22 15:00:00|287|286|288|287|288|287|287|286|6200
1626966300000|2021-07-22 15:05:00|289|288|289|288|291|290|288|288|22300
1626966600000|2021-07-22 15:10:00|288|287|288|287|288|287|287|286|5400
1626966900000|2021-07-22 15:15:00|287|286|287|286|288|287|287|286|5600
1626967200000|2021-07-22 15:20:00|||||||||800
1626967500000|2021-07-22 15:25:00|286|285|286|285|286|285|285|284|18100
1626967800000|2021-07-22 15:30:00|285|284|288|287|288|287|285|284|22100
1626968100000|2021-07-22 15:35:00|287|286|287|286|287|286|287|286|1600
1626968400000|2021-07-22 15:40:00|288|287|288|287|288|287|287|286|2200
1626968700000|2021-07-22 15:45:00|289|288|290|289|290|289|289|288|12800
1626969000000|2021-07-22 15:50:00|291|290|292|291|292|291|291|290|45400
1626969300000|2021-07-22 15:55:00|291|290|292|291|292|291|291|290|20700
1626969600000|2021-07-22 16:00:00|291|290|292|291|292|291|291|290|16700
1626969900000|2021-07-22 16:05:00|291|290|292|291|292|291|291|290|5700
1626970200000|2021-07-22 16:10:00|291|290|291|290|291|290|291|290|2600
1626970500000|2021-07-22 16:15:00|290|289|290|289|290|289|290|289|8500
1626970800000|2021-07-22 16:20:00|289|288|291|290|291|290|289|288|8900
1626971100000|2021-07-22 16:25:00|290|289|291|290|291|290|290|289|9500
1626971400000|2021-07-22 16:30:00|290|289|290|289|291|290|290|289|2000
1626971700000|2021-07-22 16:35:00|291|290|291|290|291|290|291|290|1300
1626972000000|2021-07-22 16:40:00|||||||||5800
1626972300000|2021-07-22 16:45:00|292|291|290|289|292|291|290|289|15100
1626972600000|2021-07-22 16:50:00|||||||||1300
1626972900000|2021-07-22 16:55:00|291|290|290|289|291|290|290|289|7400
1626973200000|2021-07-22 17:00:00|291|290|292|291|292|291|291|290|9900
1626973500000|2021-07-22 17:05:00|291|290|291|290|291|290|291|290|7000
1626973800000|2021-07-22 17:10:00|||||||||800
1626974100000|2021-07-22 17:15:00|290|289|290|289|291|290|290|289|27900
1626974400000|2021-07-22 17:20:00|291|290|290|289|291|290|290|289|1500
1626974700000|2021-07-22 17:25:00|||||||||200
1626975000000|2021-07-22 17:30:00|291|290|291|290|291|290|291|290|3600
1626975300000|2021-07-22 17:35:00|||||||||100
1626975600000|2021-07-22 17:40:00|290|289|289|288|291|290|289|288|11500
1626975900000|2021-07-22 17:45:00|290|289|289|288|290|289|289|288|1100
1626976200000|2021-07-22 17:50:00|||||||||600
1626976500000|2021-07-22 17:55:00|||||||||100
1626976800000|2021-07-22 18:00:00|290|289|289|288|290|289|289|288|4600
1626977100000|2021-07-22 18:05:00|||||||||2900
1626977400000|2021-07-22 18:10:00|288|287|288|287|289|288|288|287|5000
1626977700000|2021-07-22 18:15:00|289|288|288|287|289|288|288|287|1800
1626978000000|2021-07-22 18:20:00|287|286|287|286|287|286|287|286|4100
1626978300000|2021-07-22 18:25:00|286|285|285|284|287|286|285|284|39200
1626978600000|2021-07-22 18:30:00|286|285|286|285|286|285|286|285|500
1626978900000|2021-07-22 18:35:00|285|284|287|286|287|286|285|284|18900
1626979200000|2021-07-22 18:40:00|286|285|287|286|287|286|286|285|400
1626979500000|2021-07-22 18:45:00|286|285|287|285|287|286|286|285|5000
1626979800000|2021-07-22 18:50:00|286||286||286||286||100
1626980100000|2021-07-22 18:55:00|287||286||287||286||2900
1626980400000|2021-07-22 19:00:00|285|284|286|285|286|285|285|284|2100
1626980700000|2021-07-22 19:05:00|||||||||800
1626981000000|2021-07-22 19:10:00|||||||||6400
1626981300000|2021-07-22 19:15:00|285|284|286|285|286|285|285|284|1700
1626981600000|2021-07-22 19:20:00|||||||||1300
1626981900000|2021-07-22 19:25:00|287|286|287|286|287|286|287|286|2700
1626982200000|2021-07-22 19:30:00|286|285|283|282|287|285|283|282|75800
1626982500000|2021-07-22 19:35:00|282|281|282|281|282|281|281|280|48900
1626982800000|2021-07-22 19:40:00|281|280|282|281|282|281|281|280|7900
1626983100000|2021-07-22 19:45:00|281|280|282|281|282|281|281|280|21900
1626983400000|2021-07-22 19:50:00|281|280|284|283|284|283|281|280|38800
1626983700000|2021-07-22 19:55:00|283|282|285|283|285|284|283|282|24300
1627047000000|2021-07-23 13:30:00|289|286|283|282|289|287|283|282|31200
1627047300000|2021-07-23 13:35:00|282|281|285|284|286|285|282|281|25100
1627047600000|2021-07-23 13:40:00|286|285|286|285|286|285|285|284|8600
1627047900000|2021-07-23 13:45:00|287|286|287|286|287|286|287|286|12500
1627048200000|2021-07-23 13:50:00|286|285|286|285|287|286|285|284|10700
1627048500000|2021-07-23 13:55:00|285|284|287|286|287|286|285|284|10100
1627048800000|2021-07-23 14:00:00|288|287|289|288|289|288|288|287|13400
1627049100000|2021-07-23 14:05:00|288|287|287|286|289|288|287|286|13000
1627049400000|2021-07-23 14:10:00|286|285|286|285|286|285|285|284|8800
1627049700000|2021-07-23 14:15:00|285|284|285|284|286|285|285|284|5000
1627050000000|2021-07-23 14:20:00|286|285|287|285|287|285|286|285|15200
1627050300000|2021-07-23 14:25:00|286|286|286|285|287|286|286|285|4200
1627050600000|2021-07-23 14:30:00|287|286|286|285|287|286|286|285|6100
1627050900000|2021-07-23 14:35:00|285|284|284|283|285|284|283|282|44600
1627051200000|2021-07-23 14:40:00|283|282|283|282|284|283|283|282|12500
1627051500000|2021-07-23 14:45:00|282|281|282|281|283|282|281|280|53500
1627051800000|2021-07-23 14:50:00|281|280|282|281|282|281|281|280|10800
1627052100000|2021-07-23 14:55:00|281|280|282|281|282|281|281|280|5200
1627052400000|2021-07-23 15:00:00|||||||||1000
1627053000000|2021-07-23 15:10:00|283|282|283|282|283|282|282|281|7100
1627053300000|2021-07-23 15:15:00|282|281|282|281|283|282|282|281|25100
1627053600000|2021-07-23 15:20:00|283|282|282|281|283|282|282|281|1300
1627053900000|2021-07-23 15:25:00|283|282|282|281|283|282|282|281|8800
1627054200000|2021-07-23 15:30:00|281|280|279|278|282|281|279|278|61400
1627054500000|2021-07-23 15:35:00|280|279|281|280|281|280|280|279|14300
1627054800000|2021-07-23 15:40:00|280|279|279|278|280|279|279|278|28300
1627055100000|2021-07-23 15:45:00|280|279|279|278|280|279|279|278|1700
1627055400000|2021-07-23 15:50:00|278|277|277|276|278|277|277|276|13200
1627055700000|2021-07-23 15:55:00|278|277|278|277|278|277|278|277|5400
1627056000000|2021-07-23 16:00:00|277|276|278|277|278|277|277|276|7700
1627056300000|2021-07-23 16:05:00|277|276|277|276|277|276|277|276|6000
1627056600000|2021-07-23 16:10:00|||||||||3200
1627056900000|2021-07-23 16:15:00|276|275|273|272|276|275|273|272|78600
1627057200000|2021-07-23 16:20:00|272|271|274|273|274|273|272|271|21700
1627057500000|2021-07-23 16:25:00|273|272|274|273|274|273|273|272|4900
1627057800000|2021-07-23 16:30:00|275|274|278|277|278|277|274|273|17500
1627058100000|2021-07-23 16:35:00|277|276|278|277|279|278|277|276|9700
1627058400000|2021-07-23 16:40:00|279|278|279|278|279|278|278|277|2000
1627058700000|2021-07-23 16:45:00|278|277|278|277|280|279|278|277|36300
1627059000000|2021-07-23 16:50:00|277|276|278|277|278|277|277|276|12600
1627059300000|2021-07-23 16:55:00|277|276|277|276|278|277|277|276|1200
1627059600000|2021-07-23 17:00:00|278|277|277|276|278|277|277|276|6300
1627059900000|2021-07-23 17:05:00|278|277|276|275|278|277|276|275|6200
1627060200000|2021-07-23 17:10:00|275|274|276|275|277|276|275|274|8900
1627060500000|2021-07-23 17:15:00|||||||||3600
1627060800000|2021-07-23 17:20:00|||||||||5900
1627061100000|2021-07-23 17:25:00|||||||||600
1627061400000|2021-07-23 17:30:00|277|276|276|275|278|277|276|275|8600
1627061700000|2021-07-23 17:35:00|||||||||3400
1627062000000|2021-07-23 17:40:00|275|274|276|275|276|275|275|274|6000
1627062300000|2021-07-23 17:45:00|277|276|276|275|278|277|276|275|10600
1627062600000|2021-07-23 17:50:00|277|276|277|276|278|277|277|276|3000
1627062900000|2021-07-23 17:55:00|278|277|276|275|278|277|275|274|8900
1627063200000|2021-07-23 18:00:00|277|276|277|276|277|276|276|275|2300
1627063500000|2021-07-23 18:05:00|276|275|277|276|278|277|276|275|3900
1627063800000|2021-07-23 18:10:00|278|277|278|277|278|277|278|277|9900
1627064100000|2021-07-23 18:15:00|279|278|279|278|279|278|278|277|2300
1627064400000|2021-07-23 18:20:00|280|279|280|279|280|279|279|278|4400
1627064700000|2021-07-23 18:25:00|279|278|279|278|280|279|279|278|4600
1627065000000|2021-07-23 18:30:00|280|279|280|279|280|279|279|278|2500
1627065300000|2021-07-23 18:35:00|279|278|280|279|280|279|279|278|2000
1627065600000|2021-07-23 18:40:00|281|280|281|280|281|280|281|280|13400
1627065900000|2021-07-23 18:45:00|282|281|282|281|282|281|281|280|22400
1627066200000|2021-07-23 18:50:00|281|280|281|280|281|280|281|280|1300
1627066500000|2021-07-23 18:55:00|||||||||7100
1627066800000|2021-07-23 19:00:00|280|279|278|277|280|279|278|277|14500
1627067100000|2021-07-23 19:05:00|279|278|278|277|279|278|278|277|4500
1627067400000|2021-07-23 19:10:00|||||||||6300
1627067700000|2021-07-23 19:15:00|277|276|278|277|279|278|277|276|9800
1627068000000|2021-07-23 19:20:00|||||||||500
1627068300000|2021-07-23 19:25:00|279|278|279|278|279|278|278|277|7100
1627068600000|2021-07-23 19:30:00|280|279|276|275|280|279|276|275|13500
1627068900000|2021-07-23 19:35:00|275|274|274|273|275|274|274|273|41900
1627069200000|2021-07-23 19:40:00|275|274|275|274|275|274|274|273|7100
1627069500000|2021-07-23 19:45:00|276|275|276|275|277|276|275|274|13500
1627069800000|2021-07-23 19:50:00|275|274|275|274|275|274|274|273|16400
1627070100000|2021-07-23 19:55:00|||||||||48800
1627306200000|2021-07-26 13:30:00|308|306|307|306|314|312|305|302|338500
1627306500000|2021-07-26 13:35:00|308|307|314|313|319|317|305|304|244500
1627306800000|2021-07-26 13:40:00|313|312|312|311|316|315|311|310|72500
1627307100000|2021-07-26 13:45:00|311|310|312|311|314|313|308|307|113700
1627307400000|2021-07-26 13:50:00|311|310|315|314|315|314|311|310|115000
1627307700000|2021-07-26 13:55:00|314|313|323|322|323|322|314|313|260400
1627308000000|2021-07-26 14:00:00|322|321|320|319|324|323|317|316|74300
1627308300000|2021-07-26 14:05:00|319|318|316|315|322|321|316|315|103900
1627308600000|2021-07-26 14:10:00|315|314|314|313|315|314|312|311|52800
1627308900000|2021-07-26 14:15:00|315|314|318|317|318|317|315|314|21800
1627309200000|2021-07-26 14:20:00|317|316|314|313|318|316|314|313|50400
1627309500000|2021-07-26 14:25:00|313|312|311|310|314|313|311|310|95100
1627309800000|2021-07-26 14:30:00|312|309|309|308|312|309|307|306|105500
1627310100000|2021-07-26 14:35:00|310|309|310|309|311|310|309|308|34300
1627310400000|2021-07-26 14:40:00|309|308|306|305|309|308|306|305|29700
1627310700000|2021-07-26 14:45:00|305|304|308|307|309|308|304|303|73200
1627311000000|2021-07-26 14:50:00|309|308|307|306|309|308|306|305|29000
1627311300000|2021-07-26 14:55:00|308|307|307|306|308|307|307|306|18400
1627311600000|2021-07-26 15:00:00|308|307|309|308|309|308|308|307|9800
1627311900000|2021-07-26 15:05:00|308|307|308|307|308|307|307|306|16400
1627312200000|2021-07-26 15:10:00|309|308|309|308|311|310|308|307|33400
1627312500000|2021-07-26 15:15:00|||||||||1500
1627312800000|2021-07-26 15:20:00|||||||||7500
1627313100000|2021-07-26 15:25:00|308|307|308|307|308|308|308|307|58500
1627313400000|2021-07-26 15:30:00|309|308|312|311|313|312|308|308|80200
1627313700000|2021-07-26 15:35:00|313|312|313|312|313|312|312|311|12300
1627314000000|2021-07-26 15:40:00|314|313|315|314|315|314|314|313|39900
1627314300000|2021-07-26 15:45:00|314|313|314|313|315|314|313|312|14500
1627314600000|2021-07-26 15:50:00|315|314|311|310|315|314|311|310|61600
1627314900000|2021-07-26 15:55:00|312|311|315|314|315|314|312|311|64700
1627315200000|2021-07-26 16:00:00|314|313|314|313|315|314|313|312|18200
1627315500000|2021-07-26 16:05:00|313|312|313|312|313|312|312|311|11500
1627315800000|2021-07-26 16:10:00|314|313|313|312|314|313|313|312|9100
1627316100000|2021-07-26 16:15:00|314|313|314|313|314|313|313|312|8400
1627316400000|2021-07-26 16:20:00|313|312|313|312|313|312|313|312|30900
1627316700000|2021-07-26 16:25:00|314|313|316|315|317|316|314|313|55700
1627317000000|2021-07-26 16:30:00|317|316|317|316|317|316|316|315|17000
1627317300000|2021-07-26 16:35:00|316|315|317|316|317|316|316|315|43500
1627317600000|2021-07-26 16:40:00|316|315|318|317|318|317|316|315|21100
1627317900000|2021-07-26 16:45:00|317|316|317|316|318|317|317|316|8500
1627318200000|2021-07-26 16:50:00|318|317|317|316|318|317|316|315|15800
1627318500000|2021-07-26 16:55:00|316|315|315|314|317|316|315|314|24300
1627318800000|2021-07-26 17:00:00|316|315|315|314|316|315|315|314|4900
1627319100000|2021-07-26 17:05:00|316|315|313|312|316|315|313|312|33800
1627319400000|2021-07-26 17:10:00|314|313|314|313|314|313|314|313|12800
1627319700000|2021-07-26 17:15:00|315|314|315|314|315|314|315|314|8200
1627320000000|2021-07-26 17:20:00|314|313|316|314|316|314|314|313|12500
1627320300000|2021-07-26 17:25:00|315|315|318|317|319|318|315|314|145100
1627320600000|2021-07-26 17:30:00|317|316|320|319|320|319|317|316|112800
1627320900000|2021-07-26 17:35:00|319|318|319|318|320|319|318|317|15400
1627321200000|2021-07-26 17:40:00|318|317|319|318|320|319|317|316|59600
1627321500000|2021-07-26 17:45:00|320|319|322|321|322|321|319|318|135900
1627321800000|2021-07-26 17:50:00|321|320|323|322|324|323|321|320|74400
1627322100000|2021-07-26 17:55:00|324|323|324|323|328|327|324|323|314600
1627322400000|2021-07-26 18:00:00|323|322|323|322|324|323|323|322|26300
1627322700000|2021-07-26 18:05:00|322|321|321|320|322|321|319|318|83500
1627323000000|2021-07-26 18:10:00|320|319|322|321|322|321|320|319|24200
1627323300000|2021-07-26 18:15:00|321|320|322|321|322|321|321|320|28500
1627323600000|2021-07-26 18:20:00|323|322|323|322|323|322|322|322|11800
1627323900000|2021-07-26 18:25:00|322|321|322|321|323|322|322|321|17600
1627324200000|2021-07-26 18:30:00|323|322|321|320|323|322|321|320|21000
1627324500000|2021-07-26 18:35:00|320|319|321|320|321|320|320|319|22400
1627324800000|2021-07-26 18:40:00|322|321|322|321|323|322|321|320|29200
1627325100000|2021-07-26 18:45:00|323|322|324|323|324|323|323|321|21500
1627325400000|2021-07-26 18:50:00|323|322|323|322|324|323|322|321|19000
1627325700000|2021-07-26 18:55:00|322|321|321|320|323|322|321|320|14000
1627326000000|2021-07-26 19:00:00|322|321|322|321|322|321|322|321|18100
1627326300000|2021-07-26 19:05:00|323|322|326|325|326|325|323|322|94000
1627326600000|2021-07-26 19:10:00|327|326|329|328|330|329|327|326|107700
1627326900000|2021-07-26 19:15:00|328|327|326|325|328|327|326|325|28200
1627327200000|2021-07-26 19:20:00|327|326|324|323|328|327|324|323|56200
1627327500000|2021-07-26 19:25:00|325|324|324|323|325|324|324|323|36600
1627327800000|2021-07-26 19:30:00|323|322|324|323|324|323|323|322|20800
1627328100000|2021-07-26 19:35:00|323|322|323|322|323|322|323|322|19700
1627328400000|2021-07-26 19:40:00|322|321|322|321|322|321|321|320|44500
1627328700000|2021-07-26 19:45:00|323|322|323|322|324|323|323|322|47900
1627329000000|2021-07-26 19:50:00|324|323|321|320|324|323|321|320|69200
1627329300000|2021-07-26 19:55:00|320|319|320|318|320|319|319|318|113600
1627392600000|2021-07-27 13:30:00|309|307|305|304|312|311|304|302|159400
1627392900000|2021-07-27 13:35:00|306|305|314|313|314|313|306|305|62800
1627393200000|2021-07-27 13:40:00|313|312|311|310|313|312|310|309|63200
1627393500000|2021-07-27 13:45:00|312|311|313|312|314|313|312|310|11600
1627393800000|2021-07-27 13:50:00|314|313|307|306|314|313|305|304|115200
1627394100000|2021-07-27 13:55:00|306|305|307|306|308|307|306|305|14000
1627394400000|2021-07-27 14:00:00|308|307|303|302|308|307|302|301|103200
1627394700000|2021-07-27 14:05:00|302|301|297|296|304|303|296|295|111800
1627395000000|2021-07-27 14:10:00|298|295|298|297|302|301|297|295|44500
1627395300000|2021-07-27 14:15:00|297|296|300|299|300|299|295|294|66500
1627395600000|2021-07-27 14:20:00|299|298|300|299|302|301|298|297|24600
1627395900000|2021-07-27 14:25:00|299|298|298|297|300|299|298|297|12900
1627396200000|2021-07-27 14:30:00|299|298|302|301|303|302|299|298|37200
1627396500000|2021-07-27 14:35:00|303|302|302|301|304|303|302|301|29300
1627396800000|2021-07-27 14:40:00|303|302|300|299|303|302|299|298|65700
1627397100000|2021-07-27 14:45:00|299|298|300|299|300|299|299|298|2300
1627397400000|2021-07-27 14:50:00|299|298|299|298|299|298|297|296|67800
1627397700000|2021-07-27 14:55:00|300|299|301|299|301|300|299|298|20800
1627398000000|2021-07-27 15:00:00||300||300||300||300|6500
1627398300000|2021-07-27 15:05:00|300|299|299|298|300|299|299|298|19400
1627398600000|2021-07-27 15:10:00|298|297|300|299|300|299|298|296|22600
1627398900000|2021-07-27 15:15:00|299|298|299|298|301|300|299|298|10400
1627399200000|2021-07-27 15:20:00|298|297|299|298|300|299|298|297|28100
1627399500000|2021-07-27 15:25:00|300|299|300|299|300|299|299|298|6100
1627399800000|2021-07-27 15:30:00|299|298|297|295|300|299|297|295|36400
1627400100000|2021-07-27 15:35:00|296|296|295|294|297|296|294|293|181700
1627400400000|2021-07-27 15:40:00|294|293|297|296|298|297|294|293|16300
1627400700000|2021-07-27 15:45:00|298|297|298|297|299|298|298|297|12700
1627401000000|2021-07-27 15:50:00|299|298|299|298|299|298|299|298|1800
1627401300000|2021-07-27 15:55:00|298|297|299|298|299|298|298|297|9500
1627401600000|2021-07-27 16:00:00|298|297|297|296|298|297|297|296|6000
1627401900000|2021-07-27 16:05:00|298|297|299|297|299|298|297|297|9700
1627402200000|2021-07-27 16:10:00|298|298|298|297|300|299|298|297|17600
1627402500000|2021-07-27 16:15:00|297|296|297|296|299|298|297|296|15500
1627402800000|2021-07-27 16:20:00|298|297|296|295|298|297|296|295|13400
1627403100000|2021-07-27 16:25:00|||||||||1900
1627403400000|2021-07-27 16:30:00|295|294|294|293|296|295|294|293|53800
1627403700000|2021-07-27 16:35:00|293|292|295|294|295|294|293|292|17500
1627404000000|2021-07-27 16:40:00|296|295|295|294|296|295|295|294|3000
1627404300000|2021-07-27 16:45:00|294|293|293|292|295|294|293|292|17600
1627404600000|2021-07-27 16:50:00|292|291|292|291|294|293|292|291|50600
1627404900000|2021-07-27 16:55:00|293|292|293|292|293|292|292|291|12400
1627405200000|2021-07-27 17:00:00|294|293|293|292|294|293|293|292|7100
1627405500000|2021-07-27 17:05:00|294|293|293|292|294|293|293|292|3900
1627405800000|2021-07-27 17:10:00|294|291|291|290|294|291|291|290|31600
1627406100000|2021-07-27 17:15:00|290|289|287|286|290|289|286|284|100900
1627406400000|2021-07-27 17:20:00|288|287|288|287|288|287|287|286|23500
1627406700000|2021-07-27 17:25:00|287|286|290|289|290|289|287|286|15500
1627407000000|2021-07-27 17:30:00|289|288|288|287|289|288|288|287|14900
1627407300000|2021-07-27 17:35:00|289|288|291|290|291|290|289|288|10700
1627407600000|2021-07-27 17:40:00|292|291|293|292|293|292|291|290|7800
1627407900000|2021-07-27 17:45:00|292|291|292|291|292|291|292|291|6400
1627408200000|2021-07-27 17:50:00|293|292|293|292|293|292|292|291|3900
1627408500000|2021-07-27 17:55:00|294|293|293|292|294|293|293|292|5100
1627408800000|2021-07-27 18:00:00|294|293|293|292|294|293|293|292|6400
1627409100000|2021-07-27 18:05:00|292|291|292|291|292|291|291|290|8000
1627409400000|2021-07-27 18:10:00|293|292|292|291|293|292|292|291|3400
1627409700000|2021-07-27 18:15:00|293|292|294|293|294|293|293|292|9800
1627410000000|2021-07-27 18:20:00|295|294|294|293|295|294|294|293|5100
1627410300000|2021-07-27 18:25:00|293|292|293|292|293|292|293|292|4700
1627410600000|2021-07-27 18:30:00|294|293|295|294|295|294|294|293|3800
1627410900000|2021-07-27 18:35:00|294|293|294|293|295|294|293|292|5800
1627411200000|2021-07-27 18:40:00|295||294||295||294||1300
1627411500000|2021-07-27 18:45:00|295|294|298|297|298|297|295|294|50500
1627411800000|2021-07-27 18:50:00|297|296|297|296|298|297|297|296|2100
1627412100000|2021-07-27 18:55:00|298|297|298|297|298|297|298|297|10400
1627412400000|2021-07-27 19:00:00|299|298|299|298|299|298|298|298|17000
1627412700000|2021-07-27 19:05:00|298|297|297|296|298|297|297|296|22600
1627413000000|2021-07-27 19:10:00|298|297|298|297|298|297|298|297|9900
1627413300000|2021-07-27 19:15:00|299|298|298|297|299|298|298|297|7500
1627413600000|2021-07-27 19:20:00|297|296|297|296|297|296|297|296|4300
1627413900000|2021-07-27 19:25:00|298|297|300|299|300|299|297|296|48600
1627414200000|2021-07-27 19:30:00|||||||||15400
1627414500000|2021-07-27 19:35:00|299|298|302|301|302|301|299|298|36500
1627414800000|2021-07-27 19:40:00|301|300|299|298|301|300|299|298|5400
1627415100000|2021-07-27 19:45:00|298|297|297|296|298|297|297|296|23400
1627415400000|2021-07-27 19:50:00|296|295|296|295|296|295|296|295|11600
1627415700000|2021-07-27 19:55:00|297|296|295|294|297|296|295|294|57900
1627479000000|2021-07-28 13:30:00|308|307|307|306|310|308|305|304|53000
1627479300000|2021-07-28 13:35:00|306|305|307|306|307|306|304|303|35000
1627479600000|2021-07-28 13:40:00|306|305|307|306|307|306|305|304|29500
1627479900000|2021-07-28 13:45:00|306|305|306|305|307|306|306|305|14400
1627480200000|2021-07-28 13:50:00|307|306|307|306|307|306|306|305|15300
1627480500000|2021-07-28 13:55:00|306|305|306|305|307|306|306|305|12400
1627480800000|2021-07-28 14:00:00|307|306|306|305|307|306|306|305|7200
1627481100000|2021-07-28 14:05:00|||||||||9800
1627481400000|2021-07-28 14:10:00|307|306|307|306|307|306|307|306|12600
1627481700000|2021-07-28 14:15:00|308|307|309|308|309|308|308|307|30800
1627482000000|2021-07-28 14:20:00|308|307|307|306|308|307|307|306|21000
1627482300000|2021-07-28 14:25:00|306|305|306|305|307|306|306|305|7400
1627482600000|2021-07-28 14:30:00|305|304|304|303|305|304|303|302|37000
1627482900000|2021-07-28 14:35:00|305|304|305|304|305|304|303|302|39400
1627483200000|2021-07-28 14:40:00|304|303|302|301|305|304|302|301|8200
1627483500000|2021-07-28 14:45:00|303|302|303|302|304|303|302|301|15900
1627483800000|2021-07-28 14:50:00|304|303|303|301|304|303|302|301|16000
1627484100000|2021-07-28 14:55:00|302|302|302|301|303|302|302|301|1700
1627484400000|2021-07-28 15:00:00|301|300|300|299|301|300|300|299|29900
1627484700000|2021-07-28 15:05:00|301|300|303|302|303|302|301|300|22600
1627485000000|2021-07-28 15:10:00|302|301|303|302|304|303|302|301|21400
1627485300000|2021-07-28 15:15:00|304|303|302|301|304|303|302|301|29800
1627485600000|2021-07-28 15:20:00|303|302|303|302|303|302|302|301|11700
1627485900000|2021-07-28 15:25:00|304|303|304|303|304|303|303|302|9100
1627486200000|2021-07-28 15:30:00|305|302|305|304|305|304|305|302|1700
1627486500000|2021-07-28 15:35:00|304|303|303|302|305|304|303|302|13900
1627486800000|2021-07-28 15:40:00|302|301|304|303|305|304|302|301|12100
1627487100000|2021-07-28 15:45:00|305|304|305|304|306|305|305|303|14000
1627487400000|2021-07-28 15:50:00|304|303|304|303|304|303|304|303|7800
1627487700000|2021-07-28 15:55:00|305|304|304|303|305|304|304|303|5700
1627488000000|2021-07-28 16:00:00|303|302|303|302|303|302|303|302|7800
1627488300000|2021-07-28 16:05:00|||||||||1900
1627488600000|2021-07-28 16:10:00|304|303|304|303|304|303|304|303|47700
1627488900000|2021-07-28 16:15:00|||||||||3900
1627489200000|2021-07-28 16:20:00|305|304|306|305|306|305|305|304|46600
1627489500000|2021-07-28 16:25:00|307|306|307|306|307|306|307|305|3200
1627489800000|2021-07-28 16:30:00|306|305|304|303|306|305|304|303|10200
1627490100000|2021-07-28 16:35:00|305|304|304|303|305|304|304|303|2400
1627490400000|2021-07-28 16:40:00|305|304|305|304|306|305|305|304|6600
1627490700000|2021-07-28 16:45:00||303||304||304||303|6100
1627491000000|2021-07-28 16:50:00|306|305|307|306|307|306|306|305|14000
1627491300000|2021-07-28 16:55:00|308|307|308|307|308|307|308|307|5800
1627491600000|2021-07-28 17:00:00|||||||||800
1627491900000|2021-07-28 17:05:00|307|306|309|308|309|308|307|306|46100
1627492200000|2021-07-28 17:10:00|310|309|309|308|310|309|309|308|29500
1627492500000|2021-07-28 17:15:00|308|307|308|307|308|307|308|307|8600
1627492800000|2021-07-28 17:20:00|||||||||500
1627493100000|2021-07-28 17:25:00|307|306|305|304|307|306|305|304|40000
1627493400000|2021-07-28 17:30:00|306|305|305|304|306|305|305|304|10000
1627493700000|2021-07-28 17:35:00|306|305|305|304|306|305|305|304|10000
1627494000000|2021-07-28 17:40:00|304|303|302|301|304|303|302|301|42800
1627494300000|2021-07-28 17:45:00|303|302|303|302|303|302|302|301|9600
1627494600000|2021-07-28 17:50:00|302|301|302|301|302|301|301|300|21200
1627494900000|2021-07-28 17:55:00|303|302|302|301|303|302|302|301|8600
1627495200000|2021-07-28 18:00:00|303|302|303|302|303|302|302|301|7600
1627495500000|2021-07-28 18:05:00|302|301|303|302|303|302|302|301|4000
1627496100000|2021-07-28 18:15:00|||||||||14600
1627496400000|2021-07-28 18:20:00|304|303|304|303|304|303|303|302|7100
1627496700000|2021-07-28 18:25:00|303|302|304|303|304|303|303|302|2700
1627497000000|2021-07-28 18:30:00|303|302|303|302|304|303|303|302|3400
1627497300000|2021-07-28 18:35:00|304|303|304|303|304|303|303|302|3500
1627497600000|2021-07-28 18:40:00|303|302|304|303|304|303|303|302|3800
1627497900000|2021-07-28 18:45:00|305|304|307|306|307|306|305|304|81100
1627498200000|2021-07-28 18:50:00|306|305|305|304|306|305|305|304|13400
1627498500000|2021-07-28 18:55:00|306|305|306|305|306|305|306|305|900
1627498800000|2021-07-28 19:00:00|307|306|307|306|307|306|306|305|23100
1627499100000|2021-07-28 19:05:00|306|305|306|305|306|305|306|305|19200
1627499400000|2021-07-28 19:10:00|||||||||700
1627499700000|2021-07-28 19:15:00|||||||||2100
1627500000000|2021-07-28 19:20:00|||||||||1800
1627500300000|2021-07-28 19:25:00|305|304|304|303|305|305|304|303|16000
1627500600000|2021-07-28 19:30:00|305|304|305|304|305|304|305|304|2300
1627500900000|2021-07-28 19:35:00|||||||||8600
1627501200000|2021-07-28 19:40:00|||||||||13800
1627501500000|2021-07-28 19:45:00|304|303|303|302|304|303|303|302|42400
1627501800000|2021-07-28 19:50:00|302|301|302|301|303|302|302|301|48700
1627502100000|2021-07-28 19:55:00|301|300|302|300|302|301|301|300|45500
1627565400000|2021-07-29 13:30:00|306|304|303|302|306|304|302|301|11300
1627565700000|2021-07-29 13:35:00|302|301|302|301|304|303|301|300|24300
1627566000000|2021-07-29 13:40:00|301|300|303|302|303|302|301|300|6200
1627566300000|2021-07-29 13:45:00|304|303|302|301|304|303|301|300|43200
1627566600000|2021-07-29 13:50:00|301|300|301|300|301|300|301|300|7000
1627566900000|2021-07-29 13:55:00|302|301|302|301|302|301|301|300|4300
1627567200000|2021-07-29 14:00:00|301|300|300|299|302|301|299|298|53800
1627567500000|2021-07-29 14:05:00|299|298|299|298|300|299|298|297|7900
1627567800000|2021-07-29 14:10:00|298|297|301|300|301|300|298|297|18000
1627568100000|2021-07-29 14:15:00|300|299|300|299|301|300|300|299|4100
1627568400000|2021-07-29 14:20:00|301|298|298|297|301|298|298|297|5600
1627568700000|2021-07-29 14:25:00|299|298|298|297|299|298|298|297|5600
1627569000000|2021-07-29 14:30:00|299|298|300|299|300|299|298|297|19000
1627569300000|2021-07-29 14:35:00|299|298|300|299|300|299|299|298|10800
1627569600000|2021-07-29 14:40:00|301|300|301|300|301|300|300|299|15700
1627569900000|2021-07-29 14:45:00|300|299|300|299|300|299|300|299|2900
1627570200000|2021-07-29 14:50:00|301|300|301|300|302|301|301|300|16000
1627570500000|2021-07-29 14:55:00|302|301|302|301|302|301|301|300|4100
1627570800000|2021-07-29 15:00:00|||||||||1100
1627571100000|2021-07-29 15:05:00|303|302|304|303|304|303|303|302|35000
1627571400000|2021-07-29 15:10:00|305|304|304|303|305|304|304|303|8100
1627571700000|2021-07-29 15:15:00|303|302|304|303|305|303|301|300|34900
1627572000000|2021-07-29 15:20:00|303|302|305|304|305|304|303|302|5300
1627572300000|2021-07-29 15:25:00|304|303|304|303|304|304|304|303|2800
1627572600000|2021-07-29 15:30:00|||||||||6400
1627572900000|2021-07-29 15:35:00|303|302|303|302|304|303|303|302|4600
1627573200000|2021-07-29 15:40:00|||||||||600
1627573500000|2021-07-29 15:45:00|||||||||1100
1627573800000|2021-07-29 15:50:00|||||||||200
1627574100000|2021-07-29 15:55:00|304|303|304|303|304|303|304|303|4000
1627574400000|2021-07-29 16:00:00|||||||||200
1627574700000|2021-07-29 16:05:00|303|302|303|302|303|303|302|301|8800
1627575000000|2021-07-29 16:10:00|||||||||100
1627575300000|2021-07-29 16:15:00|||||||||500
1627575600000|2021-07-29 16:20:00|304|303|303|302|304|303|303|302|2300
1627575900000|2021-07-29 16:25:00|||||||||3800
1627576200000|2021-07-29 16:30:00|||||||||300
1627576500000|2021-07-29 16:35:00|||||||||300
1627576800000|2021-07-29 16:40:00|304|303|304|303|304|303|304|303|11300
1627577100000|2021-07-29 16:45:00|303|302|302|301|303|302|302|301|15800
1627577400000|2021-07-29 16:50:00|301|300|301|300|302|301|301|300|5700
1627577700000|2021-07-29 16:55:00|||||||||1600
1627578000000|2021-07-29 17:00:00|||||||||1400
1627578300000|2021-07-29 17:05:00|300|299|300|299|300|299|300|299|14300
1627578600000|2021-07-29 17:10:00|301|300|300|299|301|300|300|299|6500
1627578900000|2021-07-29 17:15:00|299|298|299|298|299|298|299|298|18000
1627579200000|2021-07-29 17:20:00|||||||||2000
1627579500000|2021-07-29 17:25:00|298|297|297|296|298|297|297|296|40200
1627579800000|2021-07-29 17:30:00|298|297|298|297|299|298|298|297|86100
1627580100000|2021-07-29 17:35:00|||||||||15300
1627580400000|2021-07-29 17:40:00|299|298|299|298|299|298|299|298|10600
1627580700000|2021-07-29 17:45:00|||||||||1300
1627581000000|2021-07-29 17:50:00|||||||||12800
1627581300000|2021-07-29 17:55:00|298|297|298|297|298|297|298|297|6300
1627581600000|2021-07-29 18:00:00|||||||||300
1627581900000|2021-07-29 18:05:00|299|298|299|298|299|298|299|298|9000
1627582200000|2021-07-29 18:10:00|||||||||3100
1627582500000|2021-07-29 18:15:00|298|297|298|297|298|297|298|297|3500
1627582800000|2021-07-29 18:20:00|299|298|299|298|299|298|298|297|600
1627583100000|2021-07-29 18:25:00|298|297|299|298|299|298|298|297|1900
1627583400000|2021-07-29 18:30:00|298|297|298|297|299|298|298|297|22300
1627583700000|2021-07-29 18:35:00|||||||||1300
1627584000000|2021-07-29 18:40:00|||||||||300
1627584300000|2021-07-29 18:45:00|||||||||400
1627584900000|2021-07-29 18:55:00|299|298|299|298|299|298|299|298|10500
1627585200000|2021-07-29 19:00:00|298|297|298|297|298|298|298|297|4200
1627585500000|2021-07-29 19:05:00|||||||||4700
1627585800000|2021-07-29 19:10:00|297|296|297|296|297|296|297|296|21500
1627586100000|2021-07-29 19:15:00|296|295|297|296|297|296|296|295|63100
1627586400000|2021-07-29 19:20:00|296|295|294|293|296|295|293|292|63000
1627586700000|2021-07-29 19:25:00|295|294|293|292|295|294|291|290|149600
1627587000000|2021-07-29 19:30:00|292|291|294|293|294|293|292|291|19900
1627587300000|2021-07-29 19:35:00|295||295||295||294||6500
1627587600000|2021-07-29 19:40:00|294|294|294|293|295|294|294|293|8000
1627587900000|2021-07-29 19:45:00|||||||||200
1627588200000|2021-07-29 19:50:00|295|294|296|295|296|295|295|294|11900
1627588500000|2021-07-29 19:55:00||294||295||295||294|35400
1627651800000|2021-07-30 13:30:00|287|285|286|285|287|285|285|283|55500
1627652100000|2021-07-30 13:35:00|285|284|284|283|285|284|282|281|69300
1627652400000|2021-07-30 13:40:00|283|282|284|282|284|282|283|282|46200
1627652700000|2021-07-30 13:45:00|283|283|283|282|284|283|283|282|27700
1627653000000|2021-07-30 13:50:00|282|281|288|287|290|289|282|281|111900
1627653300000|2021-07-30 13:55:00|287|286|288|287|289|288|287|286|16300
1627653600000|2021-07-30 14:00:00|287|286|286|285|288|287|286|285|19700
1627653900000|2021-07-30 14:05:00|285|284|286|285|286|285|285|284|34000
1627654200000|2021-07-30 14:10:00|285|284|287|286|288|287|285|284|38500
1627654500000|2021-07-30 14:15:00|288|287|285|284|288|287|284|283|49100
1627654800000|2021-07-30 14:20:00|286|285|283|282|286|285|283|282|49800
1627655100000|2021-07-30 14:25:00|282|281|285|284|286|285|281|280|69200
1627655400000|2021-07-30 14:30:00|286|285|285|284|286|285|285|284|8400
1627655700000|2021-07-30 14:35:00|286|285|284|283|286|285|284|283|9000
1627656000000|2021-07-30 14:40:00|283|282|283|282|284|283|283|282|12900
1627656300000|2021-07-30 14:45:00|284|283|284|283|284|283|283|282|15400
1627656600000|2021-07-30 14:50:00|283|282|283|282|284|283|283|282|18000
1627656900000|2021-07-30 14:55:00|284|283|283|282|284|283|283|282|23800
1627657200000|2021-07-30 15:00:00|282|281|280|279|282|281|280|279|256600
1627657500000|2021-07-30 15:05:00|279|278|279|278|280|279|278|277|73600
1627657800000|2021-07-30 15:10:00|278|277|282|281|282|281|276|275|75300
1627658100000|2021-07-30 15:15:00|281|280|282|281|282|281|281|280|11600
1627658400000|2021-07-30 15:20:00|283|282|284|283|284|283|283|282|14500
1627658700000|2021-07-30 15:25:00|283|282|283|282|284|283|283|282|6700
1627659000000|2021-07-30 15:30:00|284|283|283|282|284|283|283|282|6400
1627659300000|2021-07-30 15:35:00|282|281|282|281|282|281|282|281|17600
1627659600000|2021-07-30 15:40:00|283|282|284|283|284|283|283|282|18000
1627659900000|2021-07-30 15:45:00|285|284|285|284|285|284|284|283|23000
1627660200000|2021-07-30 15:50:00|284|283|284|283|284|283|284|283|6200
1627660500000|2021-07-30 15:55:00|285|284|286|285|286|285|284|284|15800
1627660800000|2021-07-30 16:00:00|287|286|287|286|288|286|287|286|11200
1627661100000|2021-07-30 16:05:00||285||286||286||285|21900
1627661400000|2021-07-30 16:10:00|286|285|286|285|286|286|286|285|19200
1627661700000|2021-07-30 16:15:00|285|284|286|285|286|285|285|284|8700
1627662000000|2021-07-30 16:20:00|||||||||1500
1627662300000|2021-07-30 16:25:00|287|286|288|287|288|287|287|286|29300
1627662600000|2021-07-30 16:30:00|287|286|290|289|290|289|287|286|54400
1627662900000|2021-07-30 16:35:00|289|288|289|288|290|289|289|288|5800
1627663200000|2021-07-30 16:40:00|290|289|290|289|290|289|289|289|1600
1627663500000|2021-07-30 16:45:00|289|288|287|286|290|289|287|286|17300
1627663800000|2021-07-30 16:50:00|286|285|286|285|287|286|286|285|5100
1627664100000|2021-07-30 16:55:00|287|286|286|285|287|286|286|285|2800
1627664400000|2021-07-30 17:00:00|287|286|286|285|287|286|286|285|5500
1627664700000|2021-07-30 17:05:00|287|286|287|286|287|286|286|285|1900
1627665000000|2021-07-30 17:10:00|286|285|287|286|287|286|286|285|2400
1627665300000|2021-07-30 17:15:00|286|285|288|287|288|287|286|285|18400
1627665600000|2021-07-30 17:20:00|287|286|288|287|288|287|287|286|1200
1627665900000|2021-07-30 17:25:00|289|288|289|288|289|288|288|287|12900
1627666200000|2021-07-30 17:30:00|290|289|290|289|290|289|289|288|11200
1627666500000|2021-07-30 17:35:00|291|290|292|291|293|292|291|290|44600
1627666800000|2021-07-30 17:40:00|291|290|292|290|292|291|291|290|3500
1627667100000|2021-07-30 17:45:00|291|291|292|291|292|291|291|290|4000
1627667400000|2021-07-30 17:50:00|293|292|296|295|296|295|293|292|58300
1627667700000|2021-07-30 17:55:00|295|294|294|293|296|295|293|292|32200
1627668000000|2021-07-30 18:00:00|295|294|294|293|297|296|294|293|52000
1627668300000|2021-07-30 18:05:00|295|294|296|295|296|295|295|294|16400
1627668600000|2021-07-30 18:10:00|297|296|298|297|298|297|296|296|22000
1627668900000|2021-07-30 18:15:00|299|298|300|299|300|299|299|298|76300
1627669200000|2021-07-30 18:20:00|301|300|303|302|304|303|301|300|91000
1627669500000|2021-07-30 18:25:00|302|301|304|303|304|303|302|301|28300
1627669800000|2021-07-30 18:30:00|303|302|306|305|306|305|303|302|50700
1627670100000|2021-07-30 18:35:00|307|306|306|305|308|307|304|303|82600
1627670400000|2021-07-30 18:40:00|307|306|308|307|311|310|306|305|119700
1627670700000|2021-07-30 18:45:00|307|306|307|306|311|310|306|305|49200
1627671000000|2021-07-30 18:50:00|306|305|309|308|310|308|306|305|32200
1627671300000|2021-07-30 18:55:00|308|307|305|304|309|308|305|304|50900
1627671600000|2021-07-30 19:00:00|306|305|309|308|310|308|305|305|38800
1627671900000|2021-07-30 19:05:00|310|309|312|311|313|312|309|309|139200
1627672200000|2021-07-30 19:10:00|313|312|319|318|319|318|312|311|285900
1627672500000|2021-07-30 19:15:00|320|319|322|321|322|321|320|319|157000
1627672800000|2021-07-30 19:20:00|323|322|323|322|325|324|320|319|249100
1627673100000|2021-07-30 19:25:00|324|323|325|324|325|324|324|322|112500
1627673400000|2021-07-30 19:30:00|326|325|323|322|327|326|323|322|303400
1627673700000|2021-07-30 19:35:00|322|321|321|320|322|321|318|316|162100
1627674000000|2021-07-30 19:40:00|322|321|323|322|323|322|322|321|99500
1627674300000|2021-07-30 19:45:00|322|321|321|320|322|321|321|320|196400
1627674600000|2021-07-30 19:50:00||319||320||320||319|265600
1627674900000|2021-07-30 19:55:00|322|321|330|324|330|326|322|321|1305400
1627997400000|2021-08-03 13:30:00|323|320|324|323|325|324|314|312|91100
1627997700000|2021-08-03 13:35:00|323|322|320|319|324|323|319|318|44800
1627998000000|2021-08-03 13:40:00|319|318|322|321|322|321|319|318|159800
1627998300000|2021-08-03 13:45:00|321|320|318|317|322|321|317|316|67900
1627998600000|2021-08-03 13:50:00|317|316|318|317|319|318|317|316|30700
1627998900000|2021-08-03 13:55:00|319|318|319|318|320|319|318|317|18200
1627999200000|2021-08-03 14:00:00|320|319|321|320|322|321|320|319|68400
1627999500000|2021-08-03 14:05:00|322|321|319|318|322|321|319|318|20400
1627999800000|2021-08-03 14:10:00|320|319|321|320|321|320|318|317|25300
1628000100000|2021-08-03 14:15:00|322|321|322|321|322|321|321|320|15800
1628000400000|2021-08-03 14:20:00|321|320|322|321|322|321|321|320|45100
1628000700000|2021-08-03 14:25:00|||||||||16100
1628001000000|2021-08-03 14:30:00|||||||||27800
1628001300000|2021-08-03 14:35:00|||||||||9700
1628001600000|2021-08-03 14:40:00|||||||||4200
1628001900000|2021-08-03 14:45:00|||||||||3300
1628002200000|2021-08-03 14:50:00|321|320|320|319|321|320|320|319|13900
1628002500000|2021-08-03 14:55:00|321|320|322|321|322|321|321|320|10800
1628002800000|2021-08-03 15:00:00|321|320|321|320|322|321|320|319|17400
1628003100000|2021-08-03 15:05:00|322|321|322|321|322|321|322|321|24400
1628003400000|2021-08-03 15:10:00|||||||||3600
1628003700000|2021-08-03 15:15:00|||||||||12700
1628004000000|2021-08-03 15:20:00|321|320|325|324|325|324|320|319|219600
1628004300000|2021-08-03 15:25:00|326|323|328|327|328|327|326|323|57300
1628004600000|2021-08-03 15:30:00|329|328|330|329|330|329|329|328|96700
1628004900000|2021-08-03 15:35:00|331|330|336|335|336|335|331|330|47300
1628005200000|2021-08-03 15:40:00|335|334|339|338|339|338|335|334|33900
1628005500000|2021-08-03 15:45:00|338|337|340|339|340|339|338|337|28700
1628005800000|2021-08-03 15:50:00|339|338|336|335|339|338|336|335|35600
1628006100000|2021-08-03 15:55:00|335|334|334|333|336|335|334|333|20200
1628006400000|2021-08-03 16:00:00|335|334|338|337|338|337|335|334|30900
1628006700000|2021-08-03 16:05:00|337|336|338|337|339|338|336|335|31300
1628007000000|2021-08-03 16:10:00|337|336|337|336|338|337|336|335|9800
1628007300000|2021-08-03 16:15:00|338|337|339|338|339|338|338|337|16200
1628007600000|2021-08-03 16:20:00|338|337|337|336|339|338|336|335|21800
1628007900000|2021-08-03 16:25:00|336|335|337|336|337|336|336|335|1600
1628008200000|2021-08-03 16:30:00|338|337|337|336|338|337|337|336|11100
1628008500000|2021-08-03 16:35:00|338|337|337|336|338|337|337|336|23000
1628008800000|2021-08-03 16:40:00|338|337|337|336|338|337|337|336|9400
1628009100000|2021-08-03 16:45:00|336|335|334|333|336|335|334|333|43500
1628009400000|2021-08-03 16:50:00|333|332|333|332|334|333|333|332|8700
1628009700000|2021-08-03 16:55:00|334|333|334|333|334|333|333|332|11500
1628010000000|2021-08-03 17:00:00|335|334|335|334|335|334|335|334|11700
1628010300000|2021-08-03 17:05:00|336|335|336|335|336|335|335|334|23500
1628010600000|2021-08-03 17:10:00|335|334|336|335|336|335|335|334|4700
1628010900000|2021-08-03 17:15:00|335|334|333|332|335|334|333|332|45200
1628011200000|2021-08-03 17:20:00|334|333|333|332|334|333|333|332|10700
1628011500000|2021-08-03 17:25:00|||||||||400
1628011800000|2021-08-03 17:30:00|334|333|334|333|334|333|334|333|5500
1628012100000|2021-08-03 17:35:00|335|334|334|333|335|334|334|333|9800
1628012400000|2021-08-03 17:40:00|335|334|335|334|335|334|334|333|8300
1628012700000|2021-08-03 17:45:00|334|333|333|332|335|334|333|332|13500
1628013000000|2021-08-03 17:50:00|332|331|332|331|332|331|330|329|30100
1628013300000|2021-08-03 17:55:00|331|330|331|330|331|330|331|330|3100
1628013600000|2021-08-03 18:00:00|||||||||1700
1628013900000|2021-08-03 18:05:00|332|331|331|330|332|331|330|329|14700
1628014200000|2021-08-03 18:10:00|330|329|327|326|330|329|327|326|21900
1628014500000|2021-08-03 18:15:00|326|325|325|324|326|325|325|324|9400
1628014800000|2021-08-03 18:20:00|326|325|327|326|328|327|326|325|5900
1628015100000|2021-08-03 18:25:00|328|327|329|328|330|329|327|327|43400
1628015400000|2021-08-03 18:30:00|328|327|326|325|329|328|323|321|73600
1628015700000|2021-08-03 18:35:00|327|326|328|327|328|327|327|325|8400
1628016000000|2021-08-03 18:40:00|329|328|329|328|330|328|329|328|6100
1628016300000|2021-08-03 18:45:00|||||||||5300
1628016600000|2021-08-03 18:50:00|330|329|330|329|330|329|330|329|3800
1628016900000|2021-08-03 18:55:00|329|328|330|329|330|329|329|328|4700
1628017200000|2021-08-03 19:00:00|329|328|330|329|330|329|329|328|4700
1628017500000|2021-08-03 19:05:00|||||||||1700
1628017800000|2021-08-03 19:10:00|331|330|333|332|334|333|331|329|36300
1628018100000|2021-08-03 19:15:00|334|333|333|332|334|333|333|332|5100
1628018400000|2021-08-03 19:20:00|||||||||2300
1628018700000|2021-08-03 19:25:00|334|333|335|334|336|335|334|333|33000
1628019000000|2021-08-03 19:30:00|336|335|335|334|336|335|335|334|2700
1628019300000|2021-08-03 19:35:00|334|333|334|333|334|333|333|332|12300
1628019600000|2021-08-03 19:40:00|335|334|335|334|335|334|335|334|9200
1628019900000|2021-08-03 19:45:00|336|335|335|334|336|335|335|334|33000
1628020200000|2021-08-03 19:50:00|334|333|335|334|335|334|334|333|22100
1628020500000|2021-08-03 19:55:00|||||||||28400
1628083800000|2021-08-04 13:30:00|337|335|342|341|343|342|337|335|80500
1628084100000|2021-08-04 13:35:00|341|340|347|346|347|346|340|339|71600
1628084400000|2021-08-04 13:40:00|346|345|343|342|346|345|343|342|9900
1628084700000|2021-08-04 13:45:00|344|343|342|341|344|343|340|339|30800
1628085000000|2021-08-04 13:50:00|343|342|338|337|343|342|337|336|36100
1628085300000|2021-08-04 13:55:00|339|338|337|335|339|338|336|335|26500
1628085600000|2021-08-04 14:00:00|336|336|339|338|340|339|336|335|25300
1628085900000|2021-08-04 14:05:00|338|337|338|337|339|338|336|335|27700
1628086200000|2021-08-04 14:10:00|337|336|341|340|341|340|337|336|49600
1628086500000|2021-08-04 14:15:00|342|341|342|341|344|343|341|340|55400
1628086800000|2021-08-04 14:20:00|341|340|341|340|342|341|340|339|21300
1628087100000|2021-08-04 14:25:00|342|341|343|342|343|342|342|341|44400
1628087400000|2021-08-04 14:30:00|342|341|341|340|343|342|340|339|27100
1628087700000|2021-08-04 14:35:00|342|341|341|340|342|341|341|340|16300
1628088000000|2021-08-04 14:40:00|342|341|342|341|342|341|341|340|3300
1628088300000|2021-08-04 14:45:00|343|342|345|344|345|344|343|342|67600
1628088600000|2021-08-04 14:50:00|346|345|346|345|346|345|345|344|24300
1628088900000|2021-08-04 14:55:00|345|344|346|345|346|345|345|344|21700
1628089200000|2021-08-04 15:00:00|347|346|348|347|348|347|346|344|37700
1628089500000|2021-08-04 15:05:00|349|348|352|351|352|351|349|348|112300
1628089800000|2021-08-04 15:10:00|353|352|351|350|354|353|350|349|45800
1628090100000|2021-08-04 15:15:00|350|349|350|349|351|350|348|347|36200
1628090400000|2021-08-04 15:20:00|349|348|349|348|350|349|349|348|23200
1628090700000|2021-08-04 15:25:00|350|349|348|347|350|349|347|346|22000
1628091000000|2021-08-04 15:30:00|347|346|347|346|348|347|346|345|14700
1628091300000|2021-08-04 15:35:00|348|347|346|345|348|347|344|343|66900
1628091600000|2021-08-04 15:40:00|345|344|345|344|346|345|345|344|26400
1628091900000|2021-08-04 15:45:00|346|345|346|345|346|345|345|344|5400
1628092200000|2021-08-04 15:50:00|345|344|344|343|345|344|343|342|21500
1628092500000|2021-08-04 15:55:00|345|344|343|342|345|344|343|342|47500
1628092800000|2021-08-04 16:00:00|344|343|347|346|347|346|344|343|17300
1628093100000|2021-08-04 16:05:00|346|345|347|346|347|346|346|345|5600
1628093400000|2021-08-04 16:10:00|346|345|349|348|349|348|346|345|26700
1628093700000|2021-08-04 16:15:00|348|347|348|347|350|349|348|347|19000
1628094000000|2021-08-04 16:20:00|349|348|347|346|349|348|347|346|10900
1628094300000|2021-08-04 16:25:00|348|347|347|346|348|347|347|346|9600
1628094600000|2021-08-04 16:30:00|348|347|348|347|348|347|347|346|3800
1628094900000|2021-08-04 16:35:00|347|346|349|348|349|348|347|346|6000
1628095200000|2021-08-04 16:40:00|348|347|350|349|350|349|348|347|12900
1628095500000|2021-08-04 16:45:00|349|348|350|349|350|349|349|348|9100
1628095800000|2021-08-04 16:50:00|351|350|352|351|352|351|351|350|38400
1628096100000|2021-08-04 16:55:00|351|350|352|351|352|351|351|350|4500
1628096400000|2021-08-04 17:00:00|351|350|348|347|351|350|348|347|32200
1628096700000|2021-08-04 17:05:00|349|348|349|348|350|349|348|347|2700
1628097000000|2021-08-04 17:10:00|351|349|348|347|351|350|348|347|32300
1628097300000|2021-08-04 17:15:00|347|346|348|347|348|347|346|345|24200
1628097600000|2021-08-04 17:20:00|347|346|344|343|348|347|344|343|68900
1628097900000|2021-08-04 17:25:00|345|344|347|346|347|346|345|344|31500
1628098200000|2021-08-04 17:30:00|346|345|346|345|347|346|346|345|4300
1628098500000|2021-08-04 17:35:00|345|344|345|344|345|344|345|344|2800
1628098800000|2021-08-04 17:40:00|344|343|345|344|345|344|344|343|17200
1628099100000|2021-08-04 17:45:00|346|345|344|343|346|345|344|343|4800
1628099400000|2021-08-04 17:50:00|343|342|344|343|344|343|343|342|16200
1628099700000|2021-08-04 17:55:00|343|342|342|341|343|342|342|341|5600
1628100000000|2021-08-04 18:00:00|341|340|342|341|342|341|341|340|16900
1628100300000|2021-08-04 18:05:00|343|342|346|345|346|345|343|342|14600
1628100600000|2021-08-04 18:10:00|347|346|347|346|348|346|346|345|6200
1628100900000|2021-08-04 18:15:00|348|347|346|345|348|347|346|345|7400
1628101200000|2021-08-04 18:20:00|347|346|347|346|347|346|347|346|1400
1628101500000|2021-08-04 18:25:00|346|345|347|346|347|346|346|345|4200
1628101800000|2021-08-04 18:30:00|346|345|346|345|347|346|345|344|15700
1628102100000|2021-08-04 18:35:00|345|344|345|344|345|345|345|344|3100
1628102400000|2021-08-04 18:40:00|||||||||2100
1628102700000|2021-08-04 18:45:00|346|345|345|344|346|345|345|344|9000
1628103000000|2021-08-04 18:50:00|344|343|343|342|344|343|343|342|11700
1628103300000|2021-08-04 18:55:00|||||||||1200
1628103600000|2021-08-04 19:00:00|344|343|344|343|345|344|344|343|17400
1628103900000|2021-08-04 19:05:00|345|344|345|344|345|344|345|344|3800
1628104200000|2021-08-04 19:10:00|346|345|345|344|346|345|345|344|8300
1628104500000|2021-08-04 19:15:00|344|343|343|342|344|343|343|342|17700
1628104800000|2021-08-04 19:20:00|344|343|343|342|344|343|343|342|8200
1628105100000|2021-08-04 19:25:00|344|343|343|342|344|343|343|342|4300
1628105400000|2021-08-04 19:30:00|344|343|343|342|344|343|343|342|12400
1628105700000|2021-08-04 19:35:00|342|341|341|340|342|341|341|340|37500
1628106000000|2021-08-04 19:40:00|341|339|342|340|343|341|341|339|1000
1628106300000|2021-08-04 19:45:00|343|341|342|340|343|341|341|339|1000
1628106600000|2021-08-04 19:50:00|341|339|350|347|350|348|341|339|20000
1628106900000|2021-08-04 19:55:00|349|348|350|346|350|348|348|346|6400
1628170200000|2021-08-05 13:30:00|340|339|333|332|340|339|333|331|81600
1628170500000|2021-08-05 13:35:00|332|331|334|333|334|333|331|330|41800
1628170800000|2021-08-05 13:40:00|333|332|338|337|338|337|333|332|15700
1628171100000|2021-08-05 13:45:00|337|336|334|333|338|337|333|332|20800
1628171400000|2021-08-05 13:50:00|333|332|336|335|337|336|333|332|6800
1628171700000|2021-08-05 13:55:00|335|334|342|341|342|341|335|334|58000
1628172000000|2021-08-05 14:00:00|343|342|342|341|344|343|341|340|33600
1628172300000|2021-08-05 14:05:00|341|340|346|345|347|345|341|340|30800
1628172600000|2021-08-05 14:10:00|345|344|348|347|349|348|343|342|35900
1628172900000|2021-08-05 14:15:00|347|346|354|353|354|353|347|345|51400
1628173200000|2021-08-05 14:20:00|353|352|350|349|355|354|349|348|78100
1628173500000|2021-08-05 14:25:00|351|350|353|352|354|353|350|349|46900
1628173800000|2021-08-05 14:30:00|354|353|354|353|355|354|353|352|20400
1628174100000|2021-08-05 14:35:00|355|354|356|355|358|357|354|353|115000
1628174400000|2021-08-05 14:40:00|357|356|369|368|370|369|356|355|248400
1628174700000|2021-08-05 14:45:00|368|367|370|368|377|376|367|366|182600
1628175000000|2021-08-05 14:50:00|369|369|369|368|373|372|368|366|46200
1628175300000|2021-08-05 14:55:00|368|367|367|365|369|367|365|364|55200
1628175600000|2021-08-05 15:00:00|366|366|373|372|373|372|366|366|21600
1628175900000|2021-08-05 15:05:00|374|371|367|366|374|371|366|365|28700
1628176200000|2021-08-05 15:10:00|368|367|371|370|372|371|368|367|11600
1628176500000|2021-08-05 15:15:00|370|369|369|368|372|371|369|368|12700
1628176800000|2021-08-05 15:20:00|368|367|367|366|369|368|367|366|45700
1628177100000|2021-08-05 15:25:00|366|365|366|365|366|365|362|361|49400
1628177400000|2021-08-05 15:30:00|365|364|366|365|367|366|364|363|12600
1628177700000|2021-08-05 15:35:00|365|364|363|362|367|366|363|362|76700
1628178000000|2021-08-05 15:40:00|364|363|363|362|365|364|363|362|58500
1628178300000|2021-08-05 15:45:00|364|363|359|358|364|363|359|358|38700
1628178600000|2021-08-05 15:50:00|358|357|360|359|360|359|358|357|24100
1628178900000|2021-08-05 15:55:00|361|360|362|361|362|361|360|359|26200
1628179200000|2021-08-05 16:00:00|361|360|361|360|362|361|361|360|6700
1628179500000|2021-08-05 16:05:00|362|361|365|364|365|364|361|361|14900
1628179800000|2021-08-05 16:10:00|364|363|364|363|365|364|363|362|26600
1628180100000|2021-08-05 16:15:00|365|364|365|364|366|365|365|364|30700
1628180400000|2021-08-05 16:20:00|366|365|366|365|367|366|366|365|22800
1628180700000|2021-08-05 16:25:00|365|364|366|365|366|365|365|364|8000
1628181000000|2021-08-05 16:30:00|367|366|366|365|367|366|366|365|5600
1628181300000|2021-08-05 16:35:00|365|364|367|366|367|366|365|364|54300
1628181600000|2021-08-05 16:40:00|366|365|367|366|367|366|366|365|24000
1628181900000|2021-08-05 16:45:00|368|367|375|374|375|374|368|367|129100
1628182200000|2021-08-05 16:50:00|374|373|373|372|377|376|373|372|92200
1628182500000|2021-08-05 16:55:00|374|373|373|372|375|374|372|371|44400
1628182800000|2021-08-05 17:00:00|374|373|374|373|377|376|374|373|46200
1628183100000|2021-08-05 17:05:00|373|372|376|375|376|375|373|372|54700
1628183400000|2021-08-05 17:10:00|375|374|375|374|375|374|374|372|25600
1628183700000|2021-08-05 17:15:00|376|375|377|376|377|376|375|374|8900
1628184000000|2021-08-05 17:20:00|378|377|376|375|379|378|376|375|55300
1628184300000|2021-08-05 17:25:00|377|376|377|376|378|377|376|375|12300
1628184600000|2021-08-05 17:30:00|376|375|377|376|377|376|375|374|19300
1628184900000|2021-08-05 17:35:00|376|375|380|379|380|379|376|375|60800
1628185200000|2021-08-05 17:40:00|379|378|379|378|380|379|378|377|32600
1628185500000|2021-08-05 17:45:00|380|379|380|379|380|379|379|378|20500
1628185800000|2021-08-05 17:50:00|379|378|380|379|380|379|379|378|19000
1628186100000|2021-08-05 17:55:00|381|380|383|382|383|382|381|380|103100
1628186400000|2021-08-05 18:00:00|382|381|382|381|382|382|380|379|19000
1628186700000|2021-08-05 18:05:00|381|380|380|379|381|380|380|379|27000
1628187000000|2021-08-05 18:10:00|379|378|375|374|379|378|375|374|40500
1628187300000|2021-08-05 18:15:00|374|373|374|373|374|373|373|372|36900
1628187600000|2021-08-05 18:20:00|373|372|375|374|375|374|373|372|12700
1628187900000|2021-08-05 18:25:00|376|375|376|375|377|376|375|374|22500
1628188200000|2021-08-05 18:30:00|375|374|375|374|376|375|374|373|33300
1628188500000|2021-08-05 18:35:00|374|373|375|374|375|374|374|373|3500
1628188800000|2021-08-05 18:40:00|376|375|377|376|378|377|375|374|25900
1628189100000|2021-08-05 18:45:00|378|377|377|375|378|377|376|375|3100
1628189400000|2021-08-05 18:50:00|376|376|375|374|377|376|375|374|32000
1628189700000|2021-08-05 18:55:00|374|373|375|374|376|375|374|373|14600
1628190000000|2021-08-05 19:00:00|||||||||2900
1628190300000|2021-08-05 19:05:00|376|375|374|373|376|375|374|373|32900
1628190600000|2021-08-05 19:10:00|375|374|375|374|376|375|375|374|11200
1628190900000|2021-08-05 19:15:00|374|373|375|374|376|374|374|373|29300
1628191200000|2021-08-05 19:20:00|374|373|375|374|375|374|374|373|6000
1628191500000|2021-08-05 19:25:00|374|373|372|371|374|373|371|370|41300
1628191800000|2021-08-05 19:30:00|371|370|371|370|372|371|371|370|9200
1628192100000|2021-08-05 19:35:00|370|369|366|365|370|369|366|365|67400
1628192400000|2021-08-05 19:40:00|365|364|367|366|367|366|365|364|28400
1628192700000|2021-08-05 19:45:00|366|365|366|365|367|366|366|365|6400
1628193000000|2021-08-05 19:50:00|367|366|365|364|367|366|365|364|18200
1628193300000|2021-08-05 19:55:00|364|363|365|363|365|363|362|361|36600
1628256600000|2021-08-06 13:30:00|373|370|379|378|379|378|371|370|74600
1628256900000|2021-08-06 13:35:00|378|377|369|367|379|377|368|367|107400
1628257200000|2021-08-06 13:40:00|368|368|367|366|369|368|362|361|97100
1628257500000|2021-08-06 13:45:00|368|365|364|362|368|366|359|358|68800
1628257800000|2021-08-06 13:50:00|365|363|365|364|366|365|361|360|54500
1628258100000|2021-08-06 13:55:00|364|363|371|370|372|371|364|363|31900
1628258400000|2021-08-06 14:00:00|372|371|374|373|376|375|371|370|57900
1628258700000|2021-08-06 14:05:00|375|374|375|374|376|375|371|370|56300
1628259000000|2021-08-06 14:10:00|374|373|374|373|375|374|372|371|9100
1628259300000|2021-08-06 14:15:00|373|372|372|371|374|373|372|371|8700
1628259600000|2021-08-06 14:20:00|371|370|368|367|371|370|368|366|42600
1628259900000|2021-08-06 14:25:00|369|368|370|369|370|369|368|367|3600
1628260200000|2021-08-06 14:30:00|371|370|371|370|371|370|370|369|5900
1628260500000|2021-08-06 14:35:00|370|369|370|369|371|370|369|368|19700
1628260800000|2021-08-06 14:40:00|371|370|371|370|371|370|370|369|18400
1628261100000|2021-08-06 14:45:00|372|371|373|372|373|372|371|370|28200
1628261400000|2021-08-06 14:50:00|372|371|373|372|374|373|372|371|3400
1628261700000|2021-08-06 14:55:00|372|371|371|370|373|372|371|370|7500
1628262000000|2021-08-06 15:00:00|370|369|367|366|370|369|367|366|111900
1628262300000|2021-08-06 15:05:00|366|365|368|367|369|368|366|365|10600
1628262600000|2021-08-06 15:10:00|369|368|369|368|369|368|367|366|14400
1628262900000|2021-08-06 15:15:00|370|369|374|373|374|373|369|368|112000
1628263200000|2021-08-06 15:20:00|375|374|376|375|378|377|375|374|79700
1628263500000|2021-08-06 15:25:00|375|374|375|374|376|375|374|373|12500
1628263800000|2021-08-06 15:30:00|376|375|377|376|378|377|376|375|19700
1628264100000|2021-08-06 15:35:00|376|375|377|376|377|376|376|375|12800
1628264400000|2021-08-06 15:40:00|378|377|380|379|380|379|378|377|69200
1628264700000|2021-08-06 15:45:00|379|378|381|380|382|381|379|378|57800
1628265000000|2021-08-06 15:50:00|382|381|382|381|382|381|381|380|32900
1628265300000|2021-08-06 15:55:00|383|382|384|383|385|384|382|381|47100
1628265600000|2021-08-06 16:00:00|383|382|390|389|390|389|383|382|143800
1628265900000|2021-08-06 16:05:00|389|388|389|388|390|389|388|387|88400
1628266200000|2021-08-06 16:10:00|388|387|387|386|390|389|385|384|63000
1628266500000|2021-08-06 16:15:00|386|385|388|387|389|388|386|385|43100
1628266800000|2021-08-06 16:20:00|387|386|386|385|387|386|386|385|33600
1628267100000|2021-08-06 16:25:00|385|384|387|386|388|386|385|384|22000
1628267400000|2021-08-06 16:30:00|388|387|387|386|389|388|386|385|49000
1628267700000|2021-08-06 16:35:00|386|385|389|388|389|388|386|385|29300
1628268000000|2021-08-06 16:40:00|388|387|386|385|389|388|386|385|19300
1628268300000|2021-08-06 16:45:00|385|384|383|382|385|384|382|381|54300
1628268600000|2021-08-06 16:50:00|382|381|383|382|383|382|380|379|33100
1628268900000|2021-08-06 16:55:00|382|381|381|380|382|381|381|380|37900
1628269200000|2021-08-06 17:00:00|382|381|385|384|385|384|382|381|22100
1628269500000|2021-08-06 17:05:00|384|383|386|385|386|385|384|383|34100
1628269800000|2021-08-06 17:10:00|387|386|387|386|387|386|386|385|74900
1628270100000|2021-08-06 17:15:00|388|387|388|386|388|387|387|386|59500
1628270400000|2021-08-06 17:20:00|387|387|388|387|388|387|387|386|10800
1628270700000|2021-08-06 17:25:00|387|386|388|386|388|387|387|386|6600
1628271000000|2021-08-06 17:30:00|387|387|387|386|388|387|387|386|17100
1628271300000|2021-08-06 17:35:00|386|385|387|386|387|386|386|385|11500
1628271600000|2021-08-06 17:40:00|386|385|387|386|387|386|386|385|6200
1628271900000|2021-08-06 17:45:00|388|387|389|387|390|389|387|386|129700
1628272200000|2021-08-06 17:50:00|390|388|391|390|394|393|389|388|267100
1628272500000|2021-08-06 17:55:00|390|389|391|390|393|392|390|389|42100
1628272800000|2021-08-06 18:00:00|392|391|388|387|392|391|387|386|34400
1628273100000|2021-08-06 18:05:00|389|386|391|390|391|390|389|386|22300
1628273400000|2021-08-06 18:10:00|390|389|392|391|394|393|389|388|77000
1628273700000|2021-08-06 18:15:00|391|390|393|392|393|392|391|390|25500
1628274000000|2021-08-06 18:20:00|392|391|390|389|393|391|388|387|22800
1628274300000|2021-08-06 18:25:00|389|388|389|388|390|389|389|388|14200
1628274600000|2021-08-06 18:30:00|390|389|389|388|390|389|388|387|19200
1628274900000|2021-08-06 18:35:00|388|387|389|388|389|388|388|387|7300
1628275200000|2021-08-06 18:40:00|388|387|387|386|388|387|387|386|7600
1628275500000|2021-08-06 18:45:00|388|387|388|387|388|387|387|386|5500
1628275800000|2021-08-06 18:50:00|389|388|387|385|389|388|386|385|24400
1628276100000|2021-08-06 18:55:00|386|384|385|384|386|385|385|384|9100
1628276400000|2021-08-06 19:00:00|386|385|384|383|386|385|384|383|25800
1628276700000|2021-08-06 19:05:00|383|382|385|384|385|384|383|382|9300
1628277000000|2021-08-06 19:10:00|||||||||2100
1628277300000|2021-08-06 19:15:00|384|383|386|385|387|386|384|383|28200
1628277600000|2021-08-06 19:20:00|385|384|385|384|386|385|385|384|16200
1628277900000|2021-08-06 19:25:00|384|383|381|380|385|384|381|380|57400
1628278200000|2021-08-06 19:30:00|382|381|381|380|382|381|381|380|43700
1628278500000|2021-08-06 19:35:00|382|381|384|383|384|383|381|380|31800
1628278800000|2021-08-06 19:40:00|383|382|382|381|383|382|382|381|14100
1628279100000|2021-08-06 19:45:00|381|380|381|380|382|381|381|380|27100
1628279400000|2021-08-06 19:50:00|382|381|381|380|382|381|379|378|63400
1628279700000|2021-08-06 19:55:00|380|379|381|380|381|380|380|379|42900
1628515800000|2021-08-09 13:30:00|407|405|417|415|424|422|406|405|220800
1628516100000|2021-08-09 13:35:00|416|414|413|412|423|420|410|408|121700
1628516400000|2021-08-09 13:40:00|414|413|426|425|427|426|414|413|243200
1628516700000|2021-08-09 13:45:00|425|424|420|419|427|426|420|418|166900
1628517000000|2021-08-09 13:50:00|419|418|417|416|424|423|416|415|132400
1628517300000|2021-08-09 13:55:00|418|415|424|423|424|423|417|415|68800
1628517600000|2021-08-09 14:00:00|423|422|423|422|425|424|422|421|64700
1628517900000|2021-08-09 14:05:00|422|421|426|425|427|426|421|420|265100
1628518200000|2021-08-09 14:10:00|427|426|421|420|427|426|420|419|61500
1628518500000|2021-08-09 14:15:00|422|421|419|418|422|421|418|417|98300
1628518800000|2021-08-09 14:20:00|418|417|419|418|420|419|418|417|55200
1628519100000|2021-08-09 14:25:00|420|419|416|415|420|419|413|412|204300
1628519400000|2021-08-09 14:30:00|417|416|409|408|417|416|409|408|172400
1628519700000|2021-08-09 14:35:00|408|407|407|405|409|408|405|404|96000
1628520000000|2021-08-09 14:40:00|408|406|408|407|411|410|407|406|52300
1628520300000|2021-08-09 14:45:00|409|408|408|407|409|408|407|406|33400
1628520600000|2021-08-09 14:50:00|407|406|406|405|408|407|402|401|148500
1628520900000|2021-08-09 14:55:00|405|404|405|404|408|407|405|404|25300
1628521200000|2021-08-09 15:00:00|404|403|407|406|407|406|404|403|23500
1628521500000|2021-08-09 15:05:00|408|407|405|404|408|407|404|403|44200
1628521800000|2021-08-09 15:10:00|404|403|408|407|410|409|403|402|50000
1628522100000|2021-08-09 15:15:00|409|408|413|412|414|413|408|407|68000
1628522400000|2021-08-09 15:20:00|412|411|412|411|413|412|410|409|38800
1628522700000|2021-08-09 15:25:00|411|410|410|409|411|410|409|408|36800
1628523000000|2021-08-09 15:30:00|409|408|410|408|412|411|409|408|19600
1628523300000|2021-08-09 15:35:00|409|409|412|411|413|412|409|408|22300
1628523600000|2021-08-09 15:40:00|411|410|410|409|412|411|410|409|12600
1628523900000|2021-08-09 15:45:00|411|410|412|411|414|413|410|409|52700
1628524200000|2021-08-09 15:50:00|413|412|413|411|413|412|411|410|20500
1628524500000|2021-08-09 15:55:00|414|412|412|411|414|413|411|410|22500
1628524800000|2021-08-09 16:00:00|411|410|411|410|412|410|410|409|24800
1628525100000|2021-08-09 16:05:00|412|409|412|411|413|412|411|409|11000
1628525400000|2021-08-09 16:10:00|411|410|410|409|411|410|410|409|38200
1628525700000|2021-08-09 16:15:00|409|408|409|408|409|408|408|407|35600
1628526000000|2021-08-09 16:20:00|408|407|406|405|409|408|406|405|36300
1628526300000|2021-08-09 16:25:00|405|404|405|404|406|404|404|403|14200
1628526600000|2021-08-09 16:30:00|404|403|405|404|406|405|404|403|27900
1628526900000|2021-08-09 16:35:00|404|403|403|402|405|404|403|402|39700
1628527200000|2021-08-09 16:40:00|402|401|402|401|402|401|402|401|137800
1628527500000|2021-08-09 16:45:00|403|402|404|403|404|403|403|402|9900
1628527800000|2021-08-09 16:50:00|405|404|405|404|405|404|405|404|13800
1628528100000|2021-08-09 16:55:00|404|403|406|405|406|405|404|403|13300
1628528400000|2021-08-09 17:00:00|407|406|409|408|409|408|407|405|23000
1628528700000|2021-08-09 17:05:00|408|407|410|409|410|409|407|406|26700
1628529000000|2021-08-09 17:10:00|409|408|407|406|409|408|407|406|18100
1628529300000|2021-08-09 17:15:00|406|405|407|406|407|406|406|405|8800
1628529600000|2021-08-09 17:20:00|||||||||1200
1628529900000|2021-08-09 17:25:00|406|405|406|405|406|406|406|405|2800
1628530200000|2021-08-09 17:30:00|407|406|405|404|407|406|405|404|18200
1628530500000|2021-08-09 17:35:00|404|403|405|404|405|404|404|403|8400
1628530800000|2021-08-09 17:40:00|406|405|406|405|407|406|406|405|15600
1628531100000|2021-08-09 17:45:00|407|406|407|406|407|406|406|405|7800
1628531400000|2021-08-09 17:50:00|408||407||408||407||11800
1628531700000|2021-08-09 17:55:00|406|405|407|406|407|406|406|405|1200
1628532000000|2021-08-09 18:00:00|408|407|407|406|408|407|407|406|2700
1628532300000|2021-08-09 18:05:00|||||||||3800
1628532600000|2021-08-09 18:10:00|408|407|408|407|408|407|408|407|12900
1628532900000|2021-08-09 18:15:00|407|406|410|409|410|409|407|406|124700
1628533200000|2021-08-09 18:20:00|409|408|409|408|410|409|409|408|6900
1628533500000|2021-08-09 18:25:00|410|409|410|409|410|409|410|409|24600
1628533800000|2021-08-09 18:30:00|411|410|411|410|411|410|411|410|15500
1628534100000|2021-08-09 18:35:00|412|411|412|411|412|411|410|409|36100
1628534400000|2021-08-09 18:40:00|||||||||40000
1628534700000|2021-08-09 18:45:00|411|410|410|409|411|410|410|409|27900
1628535000000|2021-08-09 18:50:00|411|410|411|410|411|410|410|409|20800
1628535300000|2021-08-09 18:55:00|410|409|410|409|410|410|410|409|19500
1628535600000|2021-08-09 19:00:00|411|410|410|409|411|410|410|409|27400
1628535900000|2021-08-09 19:05:00|409|408|409|408|409|408|409|408|7500
1628536200000|2021-08-09 19:10:00|410|409|410|409|410|409|409|408|10200
1628536500000|2021-08-09 19:15:00|409|408|410|409|410|409|409|408|15100
1628536800000|2021-08-09 19:20:00|||||||||5900
1628537100000|2021-08-09 19:25:00|409|408|408|407|409|408|408|406|20800
1628537400000|2021-08-09 19:30:00|407|406|408|407|408|407|407|406|14400
1628537700000|2021-08-09 19:35:00|||||||||16600
1628538000000|2021-08-09 19:40:00|||||||||15300
1628538300000|2021-08-09 19:45:00|407|406|404|403|407|406|404|403|132000
1628538600000|2021-08-09 19:50:00|405|404|407|406|407|406|404|403|68400
1628538900000|2021-08-09 19:55:00|406|405|405|403|406|405|404|403|63000
1628602200000|2021-08-10 13:30:00|410|408|410|409|410|409|407|406|22700
1628602500000|2021-08-10 13:35:00|411|410|407|406|413|412|407|406|138500
1628602800000|2021-08-10 13:40:00|406|405|401|400|407|406|397|396|149600
1628603100000|2021-08-10 13:45:00|402|401|395|394|402|401|392|391|97800
1628603400000|2021-08-10 13:50:00|394|393|399|398|399|398|392|391|42200
1628603700000|2021-08-10 13:55:00|400|397|397|396|401|400|396|395|42500
1628604000000|2021-08-10 14:00:00|398|397|399|398|400|399|396|395|16500
1628604300000|2021-08-10 14:05:00|400|397|398|397|402|401|398|397|58300
1628604600000|2021-08-10 14:10:00|399|398|401|400|401|400|398|397|16000
1628604900000|2021-08-10 14:15:00|400|399|402|400|404|403|400|399|25300
1628605200000|2021-08-10 14:20:00|401|401|400|399|402|401|400|399|12700
1628605500000|2021-08-10 14:25:00|401|400|400|398|402|401|399|398|17400
1628605800000|2021-08-10 14:30:00|399|399|397|396|400|399|396|395|69500
1628606100000|2021-08-10 14:35:00|396|395|401|400|401|400|396|395|30900
1628606400000|2021-08-10 14:40:00|400|399|395|393|400|399|394|393|47500
1628606700000|2021-08-10 14:45:00|394|394|397|395|397|396|394|393|20800
1628607000000|2021-08-10 14:50:00|396|396|394|393|397|396|392|391|39200
1628607300000|2021-08-10 14:55:00|395|394|393|392|395|394|393|392|8500
1628607600000|2021-08-10 15:00:00|392|391|393|392|393|392|392|391|20600
1628607900000|2021-08-10 15:05:00|392|391|393|392|393|392|392|391|11200
1628608200000|2021-08-10 15:10:00|394|393|395|394|396|395|394|393|19700
1628608500000|2021-08-10 15:15:00|396|395|395|393|396|395|394|393|3700
1628608800000|2021-08-10 15:20:00|396|394|396|395|396|395|396|393|5300
1628609100000|2021-08-10 15:25:00|395|394|392|391|396|394|392|391|22400
1628609400000|2021-08-10 15:30:00|393|392|390|389|393|392|390|389|65000
1628609700000|2021-08-10 15:35:00|389|388|390|389|391|390|388|387|41000
1628610000000|2021-08-10 15:40:00|391|390|391|390|391|390|390|389|15500
1628610300000|2021-08-10 15:45:00|392|391|391|390|392|391|391|390|5900
1628610600000|2021-08-10 15:50:00|390|389|387|386|390|389|387|386|35000
1628610900000|2021-08-10 15:55:00|388|387|388|387|389|388|387|386|16400
1628611200000|2021-08-10 16:00:00|387|386|388|387|388|387|387|386|7400
1628611500000|2021-08-10 16:05:00|387|386|382|381|388|387|382|381|42800
1628611800000|2021-08-10 16:10:00|383|382|384|382|384|383|381|380|36200
1628612100000|2021-08-10 16:15:00|383|383|384|383|384|383|381|380|38700
1628612400000|2021-08-10 16:20:00|383|382|385|384|386|385|383|382|20500
1628612700000|2021-08-10 16:25:00|386|385|381|380|386|385|381|380|38400
1628613000000|2021-08-10 16:30:00|380|379|379|378|380|379|373|372|94500
1628613300000|2021-08-10 16:35:00|378|377|380|379|381|380|377|376|31900
1628613600000|2021-08-10 16:40:00|381|380|379|377|382|381|378|377|47000
1628613900000|2021-08-10 16:45:00|378|378|382|380|382|381|378|377|19100
1628614200000|2021-08-10 16:50:00|381|381|380|379|382|381|379|378|22600
1628614500000|2021-08-10 16:55:00|379|378|382|381|383|382|379|378|18400
1628614800000|2021-08-10 17:00:00|383|382|382|381|384|383|381|380|11300
1628615100000|2021-08-10 17:05:00|383|380|384|383|384|383|382|380|13800
1628615400000|2021-08-10 17:10:00|385|384|384|383|386|385|384|383|13400
1628615700000|2021-08-10 17:15:00|383|382|385|384|386|385|383|382|6500
1628616000000|2021-08-10 17:20:00|384|383|384|383|385|384|383|382|10300
1628616300000|2021-08-10 17:25:00|385|382|385|384|385|384|385|382|7700
1628616600000|2021-08-10 17:30:00|386|385|383|382|386|385|383|382|16500
1628616900000|2021-08-10 17:35:00|384|383|383|382|385|383|383|382|2000
1628617200000|2021-08-10 17:40:00|382|381|383|382|384|383|382|381|15900
1628617500000|2021-08-10 17:45:00|382|381|381|380|383|382|381|380|15200
1628617800000|2021-08-10 17:50:00|380|379|382|381|382|381|379|378|10600
1628618100000|2021-08-10 17:55:00|383|382|384|383|384|383|382|381|3800
1628618400000|2021-08-10 18:00:00|385|384|386|385|386|385|384|383|11500
1628618700000|2021-08-10 18:05:00|387|386|385|384|387|386|384|383|12800
1628619000000|2021-08-10 18:10:00|384|383|386|385|387|386|384|383|15500
1628619300000|2021-08-10 18:15:00|385|384|386|385|386|385|385|384|4900
1628619600000|2021-08-10 18:20:00|387|386|387|386|388|387|386|385|10600
1628619900000|2021-08-10 18:25:00|388|387|387|386|388|387|387|386|1600
1628620200000|2021-08-10 18:30:00|388|387|390|389|390|389|388|387|41600
1628620500000|2021-08-10 18:35:00|389|388|385|384|389|388|384|383|54000
1628620800000|2021-08-10 18:40:00|384|383|385|384|385|384|384|383|7800
1628621100000|2021-08-10 18:45:00|386|385|386|385|387|386|386|385|42400
1628621400000|2021-08-10 18:50:00|387|386|388|387|388|387|386|385|28400
1628621700000|2021-08-10 18:55:00|387|386|388|387|388|387|387|386|2600
1628622000000|2021-08-10 19:00:00|389|388|389|388|390|389|389|387|22200
1628622300000|2021-08-10 19:05:00|390|389|390|389|390|389|389|388|3500
1628622600000|2021-08-10 19:10:00|389|388|390|389|390|389|389|388|12300
1628622900000|2021-08-10 19:15:00|391|390|392|391|393|392|391|390|31600
1628623200000|2021-08-10 19:20:00|393|392|394|393|394|393|392|391|14300
1628623500000|2021-08-10 19:25:00|395|394|394|392|395|394|393|392|28000
1628623800000|2021-08-10 19:30:00|393|393|396|395|396|395|393|393|18500
1628624100000|2021-08-10 19:35:00|397|396|397|396|397|396|396|395|13200
1628624400000|2021-08-10 19:40:00|396|395|396|395|396|395|395|394|16600
1628624700000|2021-08-10 19:45:00|395|394|395|394|396|395|395|394|24600
1628625000000|2021-08-10 19:50:00|394|393|395|394|395|394|394|393|25700
1628625300000|2021-08-10 19:55:00|394|393|390|388|394|393|388|387|64300
1628688600000|2021-08-11 13:30:00|401|399|403|402|404|403|400|398|52600
1628688900000|2021-08-11 13:35:00|402|401|402|401|403|401|398|397|61600
1628689200000|2021-08-11 13:40:00|403|402|404|403|404|403|402|401|88100
1628689500000|2021-08-11 13:45:00|403|402|409|408|409|408|403|402|178600
1628689800000|2021-08-11 13:50:00|410|407|403|402|410|409|403|402|40500
1628690100000|2021-08-11 13:55:00|404|403|406|405|407|406|404|403|9400
1628690400000|2021-08-11 14:00:00|405|404|403|402|405|404|403|402|40100
1628690700000|2021-08-11 14:05:00|404|403|404|403|404|403|403|402|19500
1628691000000|2021-08-11 14:10:00|403|402|407|406|408|407|403|402|70900
1628691300000|2021-08-11 14:15:00|408|407|406|405|408|407|406|405|16400
1628691600000|2021-08-11 14:20:00|407|406|408|407|408|407|406|405|11600
1628691900000|2021-08-11 14:25:00|409|408|409|408|409|408|408|407|81200
1628692200000|2021-08-11 14:30:00|410|409|410|409|412|411|409|408|191800
1628692500000|2021-08-11 14:35:00|411|410|409|408|413|412|409|408|67300
1628692800000|2021-08-11 14:40:00|408|407|413|412|413|412|408|407|45900
1628693100000|2021-08-11 14:45:00|412|411|415|414|416|415|412|411|195200
1628693400000|2021-08-11 14:50:00|414|413|413|412|417|416|413|412|63100
1628693700000|2021-08-11 14:55:00|412|411|411|410|413|412|410|409|53300
1628694000000|2021-08-11 15:00:00|412|411|410|409|413|412|409|408|23900
1628694300000|2021-08-11 15:05:00|411|410|411|410|412|411|410|409|10300
1628694600000|2021-08-11 15:10:00|410|409|412|411|412|411|410|409|18200
1628694900000|2021-08-11 15:15:00|411|410|407|406|412|411|407|405|49700
1628695200000|2021-08-11 15:20:00|408|407|410|409|410|409|408|407|16500
1628695500000|2021-08-11 15:25:00|409|408|409|408|410|409|409|408|6500
1628695800000|2021-08-11 15:30:00|410|409|408|407|410|409|408|407|27200
1628696100000|2021-08-11 15:35:00|407|406|407|406|408|407|407|406|15600
1628696400000|2021-08-11 15:40:00|406|405|406|405|406|405|406|405|33800
1628696700000|2021-08-11 15:45:00|||||||||17800
1628697000000|2021-08-11 15:50:00|405|404|403|402|405|405|402|401|138200
1628697300000|2021-08-11 15:55:00|402|401|401|400|402|402|398|397|87200
1628697600000|2021-08-11 16:00:00|402|401|401|400|402|401|401|400|35800
1628697900000|2021-08-11 16:05:00|402|401|401|400|402|401|401|400|27300
1628698200000|2021-08-11 16:10:00|402|401|401|400|402|401|401|400|12200
1628698500000|2021-08-11 16:15:00|402|401|402|401|402|401|401|401|19600
1628698800000|2021-08-11 16:20:00|403|400|401|400|403|402|401|400|31300
1628699100000|2021-08-11 16:25:00|||||||||7800
1628699400000|2021-08-11 16:30:00|402|401|399|398|403|402|399|398|142900
1628699700000|2021-08-11 16:35:00|400|399|400|399|400|399|399|398|5000
1628700000000|2021-08-11 16:40:00|399|398|399|398|399|398|399|398|9900
1628700300000|2021-08-11 16:45:00|400|399|400|399|401|400|400|399|23400
1628700600000|2021-08-11 16:50:00|||||||||13000
1628700900000|2021-08-11 16:55:00|||||||||4800
1628701200000|2021-08-11 17:00:00|401|400|401|400|402|401|401|400|16200
1628701500000|2021-08-11 17:05:00|402|401|402|401|402|401|401|400|8900
1628701800000|2021-08-11 17:10:00|||||||||11300
1628702100000|2021-08-11 17:15:00|401|400|405|404|408|406|401|400|47700
1628702400000|2021-08-11 17:20:00|404|403|406|405|406|405|404|403|12900
1628702700000|2021-08-11 17:25:00|405|404|405|404|406|405|405|404|13900
1628703000000|2021-08-11 17:30:00|||||||||2900
1628703300000|2021-08-11 17:35:00|406|405|405|404|406|405|405|404|6200
1628703600000|2021-08-11 17:40:00|404|403|404|403|405|404|404|403|13000
1628703900000|2021-08-11 17:45:00|403|402|403|402|403|403|403|402|5000
1628704200000|2021-08-11 17:50:00|402|401|403|402|403|402|402|401|5100
1628704500000|2021-08-11 17:55:00|402|401|403|401|403|402|402|401|9700
1628704800000|2021-08-11 18:00:00|402|402|402|401|403|402|402|401|6900
1628705100000|2021-08-11 18:05:00|401|400|401|400|402|401|401|400|6300
1628705400000|2021-08-11 18:10:00|402|401|402|401|402|401|402|401|93800
1628705700000|2021-08-11 18:15:00|401|400|402|400|402|400|401|400|21800
1628706000000|2021-08-11 18:20:00|401|399|398|397|401|399|398|397|114300
1628706300000|2021-08-11 18:25:00|||||||||6300
1628706600000|2021-08-11 18:30:00|397|396|397|396|397|396|397|396|82800
1628706900000|2021-08-11 18:35:00|396|395|397|396|397|396|396|395|29000
1628707200000|2021-08-11 18:40:00|396|395|393|392|396|395|392|391|259800
1628707500000|2021-08-11 18:45:00|394|393|394|393|395|394|393|392|21900
1628707800000|2021-08-11 18:50:00|395|394|397|395|397|396|395|394|19300
1628708100000|2021-08-11 18:55:00|396|396|398|397|399|398|396|395|17900
1628708400000|2021-08-11 19:00:00|399|398|397|396|399|398|394|393|39400
1628708700000|2021-08-11 19:05:00|398|397|398|397|400|399|397|396|16100
1628709000000|2021-08-11 19:10:00|399|398|399|398|399|398|398|397|9700
1628709300000|2021-08-11 19:15:00|398|397|399|398|399|398|398|397|6400
1628709600000|2021-08-11 19:20:00|398|397|398|397|399|398|398|397|12100
1628709900000|2021-08-11 19:25:00|399|398|399|398|400|399|399|398|43200
1628710200000|2021-08-11 19:30:00|400|399|402|401|402|401|400|399|72300
1628710500000|2021-08-11 19:35:00|401|400|401|400|402|401|401|400|28300
1628710800000|2021-08-11 19:40:00|400|399|400|399|401|400|400|399|23300
1628711100000|2021-08-11 19:45:00|399|398|399|398|400|399|399|398|8600
1628711400000|2021-08-11 19:50:00|400|399|399|398|400|399|399|398|12100
1628711700000|2021-08-11 19:55:00|400|399|400|398|400|399|399|398|49600
1628775000000|2021-08-12 13:30:00|390|388|387|386|393|392|383|381|87600
1628775300000|2021-08-12 13:35:00|386|385|384|383|386|385|378|377|91200
1628775600000|2021-08-12 13:40:00|385|382|386|385|387|386|383|381|39600
1628775900000|2021-08-12 13:45:00|385|384|385|384|387|386|383|382|35200
1628776200000|2021-08-12 13:50:00|384|383|377|376|385|384|377|376|88600
1628776500000|2021-08-12 13:55:00|376|375|379|378|380|379|374|373|36300
1628776800000|2021-08-12 14:00:00|378|377|378|376|379|378|374|373|120500
1628777100000|2021-08-12 14:05:00|377|375|373|372|378|375|373|372|39400
1628777400000|2021-08-12 14:10:00|372|371|370|369|372|371|367|366|135100
1628777700000|2021-08-12 14:15:00|369|368|370|369|370|369|367|366|85200
1628778000000|2021-08-12 14:20:00|371|370|368|367|372|371|366|365|92900
1628778300000|2021-08-12 14:25:00|367|366|366|364|370|369|365|364|37000
1628778600000|2021-08-12 14:30:00|365|365|369|368|369|368|364|362|55500
1628778900000|2021-08-12 14:35:00|370|369|370|369|371|370|369|368|25500
1628779200000|2021-08-12 14:40:00|371|370|368|367|371|370|368|367|14500
1628779500000|2021-08-12 14:45:00|369|368|368|367|369|368|368|367|4300
1628779800000|2021-08-12 14:50:00|369|368|367|366|369|368|367|366|27100
1628780100000|2021-08-12 14:55:00|366|365|363|362|367|366|363|362|134500
1628780400000|2021-08-12 15:00:00|362|361|370|369|371|370|362|361|119700
1628780700000|2021-08-12 15:05:00|371|370|371|370|372|371|370|369|39500
1628781000000|2021-08-12 15:10:00|372|371|373|372|373|372|372|371|23500
1628781300000|2021-08-12 15:15:00|372|371|372|371|373|372|371|370|16900
1628781600000|2021-08-12 15:20:00|373|372|372|371|374|372|372|371|10800
1628781900000|2021-08-12 15:25:00|373|372|375|374|375|374|372|371|15200
1628782200000|2021-08-12 15:30:00|374|373|376|375|376|375|374|373|10900
1628782500000|2021-08-12 15:35:00|375|374|376|375|378|376|375|374|12600
1628782800000|2021-08-12 15:40:00|377|376|377|376|377|376|376|375|5300
1628783100000|2021-08-12 15:45:00|378|377|380|379|381|380|378|377|34600
1628783400000|2021-08-12 15:50:00|381|380|382|381|382|381|380|379|20200
1628783700000|2021-08-12 15:55:00|381|380|379|378|381|380|378|377|13500
1628784000000|2021-08-12 16:00:00|378|377|375|374|379|377|375|374|35200
1628784300000|2021-08-12 16:05:00|376|375|377|376|379|377|375|374|17700
1628784600000|2021-08-12 16:10:00|376|375|377|375|377|376|376|375|4300
1628784900000|2021-08-12 16:15:00|376|376|374|373|377|376|374|373|21400
1628785200000|2021-08-12 16:20:00|375|374|373|372|375|374|373|372|7500
1628785500000|2021-08-12 16:25:00|374|373|373|371|374|373|372|371|4200
1628785800000|2021-08-12 16:30:00|372|370|371|370|372|371|369|368|44000
1628786100000|2021-08-12 16:35:00|370|369|373|371|373|372|370|369|13200
1628786400000|2021-08-12 16:40:00|372|372|373|372|375|373|372|372|9900
1628786700000|2021-08-12 16:45:00|374|373|375|374|376|375|374|373|19600
1628787000000|2021-08-12 16:50:00|374|373|373|372|375|374|373|372|2300
1628787300000|2021-08-12 16:55:00|374|373|374|373|374|373|373|372|3200
1628787600000|2021-08-12 17:00:00|375|372|376|375|376|375|375|372|2000
1628787900000|2021-08-12 17:05:00|375|374|377|376|377|376|375|374|5600
1628788200000|2021-08-12 17:10:00|376|375|376|375|377|376|376|375|1700
1628788500000|2021-08-12 17:15:00|377|376|376|375|377|376|376|375|3800
1628788800000|2021-08-12 17:20:00|377|374|375|374|377|375|375|374|8800
1628789100000|2021-08-12 17:25:00|374|373|375|374|375|374|374|373|5600
1628789400000|2021-08-12 17:30:00|376|375|378|377|379|377|376|375|16600
1628789700000|2021-08-12 17:35:00|379|378|377|376|379|378|377|376|7600
1628790000000|2021-08-12 17:40:00|378|377|379|378|379|378|377|376|4900
1628790300000|2021-08-12 17:45:00|378|377|378|377|379|378|378|377|2800
1628790600000|2021-08-12 17:50:00|377|376|378|377|378|377|377|376|3100
1628790900000|2021-08-12 17:55:00|377|376|377|376|378|377|377|376|1700
1628791200000|2021-08-12 18:00:00|378|377|378|377|378|377|378|377|7500
1628791500000|2021-08-12 18:05:00|379|378|379|378|380|379|379|377|20500
1628791800000|2021-08-12 18:10:00|380|379|380|379|380|379|379|378|5800
1628792100000|2021-08-12 18:15:00|381|380|383|382|383|382|381|380|37100
1628792400000|2021-08-12 18:20:00|382|381|383|382|384|383|382|381|37800
1628792700000|2021-08-12 18:25:00|382|381|382|381|384|383|382|381|6400
1628793000000|2021-08-12 18:30:00|383|382|383|382|383|382|383|382|2000
1628793300000|2021-08-12 18:35:00|382|381|382|381|383|382|382|381|4900
1628793600000|2021-08-12 18:40:00|383|382|383|382|383|382|382|381|2600
1628793900000|2021-08-12 18:45:00|384|383|385|384|385|384|384|383|24300
1628794200000|2021-08-12 18:50:00|384|383|387|386|388|387|384|383|58200
1628794500000|2021-08-12 18:55:00|388|387|386|385|389|388|386|385|39800
1628794800000|2021-08-12 19:00:00|385|384|387|386|388|387|385|384|15900
1628795100000|2021-08-12 19:05:00|386|385|388|387|388|387|386|385|7400
1628795400000|2021-08-12 19:10:00|387|386|387|386|388|387|386|385|4200
1628795700000|2021-08-12 19:15:00|386|385|387|386|387|386|386|385|4000
1628796000000|2021-08-12 19:20:00|386|385|386|385|387|385|386|385|20800
1628796300000|2021-08-12 19:25:00|387|386|387|385|387|386|386|385|3300
1628796600000|2021-08-12 19:30:00|386|386|386|385|387|386|386|385|6500
1628796900000|2021-08-12 19:35:00|||||||||6300
1628797200000|2021-08-12 19:40:00|387|386|387|386|387|386|386|385|19600
1628797500000|2021-08-12 19:45:00|386|385|387|386|387|386|386|385|23600
1628797800000|2021-08-12 19:50:00|388|387|389|388|389|388|388|387|36700
1628798100000|2021-08-12 19:55:00|388|387|390|389|390|389|388|387|50600
1628861400000|2021-08-13 13:30:00|409|406|403|402|410|407|402|401|66300
1628861700000|2021-08-13 13:35:00|404|403|400|399|405|404|400|399|140000
1628862000000|2021-08-13 13:40:00|401|400|400|399|402|401|398|396|76100
1628862300000|2021-08-13 13:45:00|401|400|403|401|404|403|400|399|46000
1628862600000|2021-08-13 13:50:00|404|402|401|400|404|403|401|400|20900
1628862900000|2021-08-13 13:55:00|402|401|400|399|402|401|400|399|12300
1628863200000|2021-08-13 14:00:00|399|398|398|397|399|398|396|395|37800
1628863500000|2021-08-13 14:05:00|399|398|400|399|400|399|398|397|11000
1628863800000|2021-08-13 14:10:00|401|398|399|398|401|400|399|398|28400
1628864100000|2021-08-13 14:15:00|400|399|400|399|400|399|399|398|4000
1628864400000|2021-08-13 14:20:00|399|398|399|398|400|399|399|398|26600
1628864700000|2021-08-13 14:25:00|398|397|396|395|399|398|396|395|67200
1628865000000|2021-08-13 14:30:00|395|394|396|395|396|395|395|394|30200
1628865300000|2021-08-13 14:35:00|395|394|393|392|395|394|393|392|66400
1628865600000|2021-08-13 14:40:00|392|391|394|393|394|393|392|391|15200
1628865900000|2021-08-13 14:45:00|393|392|396|395|396|395|393|392|12700
1628866200000|2021-08-13 14:50:00|395|394|395|394|396|395|395|394|15100
1628866500000|2021-08-13 14:55:00|396|395|394|393|396|395|394|393|6200
1628866800000|2021-08-13 15:00:00|393|392|395|394|395|394|393|392|4600
1628867100000|2021-08-13 15:05:00|394|393|395|393|395|394|394|393|2500
1628867400000|2021-08-13 15:10:00|394|392|393|392|394|392|393|392|6500
1628867700000|2021-08-13 15:15:00|394|393|392|391|394|393|392|391|19200
1628868000000|2021-08-13 15:20:00|391|390|392|390|392|391|390|389|34400
1628868300000|2021-08-13 15:25:00|391|391|390|389|393|392|390|389|19900
1628868600000|2021-08-13 15:30:00|389|388|390|389|390|389|389|388|1700
1628868900000|2021-08-13 15:35:00|389|388|391|389|391|390|389|388|9300
1628869200000|2021-08-13 15:40:00|390|390|388|387|391|390|387|386|24800
1628869500000|2021-08-13 15:45:00|389|386|390|389|390|389|388|386|9900
1628869800000|2021-08-13 15:50:00|389|388|390|389|390|389|389|388|5400
1628870100000|2021-08-13 15:55:00|391|390|392|391|393|392|390|389|12000
1628870400000|2021-08-13 16:00:00|393|392|393|392|393|392|392|391|13300
1628870700000|2021-08-13 16:05:00|392|391|394|393|394|393|392|391|9400
1628871000000|2021-08-13 16:10:00|||||||||3400
1628871300000|2021-08-13 16:15:00|395|394|392|391|395|394|392|391|24900
1628871600000|2021-08-13 16:20:00|393|392|393|392|394|393|393|392|1000
1628871900000|2021-08-13 16:25:00|394|393|397|396|398|397|394|393|46300
1628872200000|2021-08-13 16:30:00|398|397|397|396|398|397|397|396|19000
1628872500000|2021-08-13 16:35:00|398|397|397|396|398|397|397|396|1600
1628872800000|2021-08-13 16:40:00|398|397|397|396|398|397|397|396|10800
1628873100000|2021-08-13 16:45:00|398|397|398|397|399|398|397|396|6400
1628873400000|2021-08-13 16:50:00|397|396|397|396|397|396|397|396|6200
1628873700000|2021-08-13 16:55:00|||||||||3100
1628874000000|2021-08-13 17:00:00|396|395|396|395|397|396|396|395|10700
1628874300000|2021-08-13 17:05:00|395|394|395|394|395|394|395|393|3400
1628874600000|2021-08-13 17:10:00||393||394||394||393|5000
1628874900000|2021-08-13 17:15:00|394|393|394|393|394|393|393|392|7100
1628875200000|2021-08-13 17:20:00|393|392|391|390|393|392|390|389|25000
1628875500000|2021-08-13 17:25:00|392|391|392|391|393|392|391|390|17400
1628875800000|2021-08-13 17:30:00|393|392|392|391|393|392|392|391|12100
1628876100000|2021-08-13 17:35:00|393|392|392|391|393|392|392|391|7500
1628876400000|2021-08-13 17:40:00|391|390|393|392|393|392|391|390|16200
1628876700000|2021-08-13 17:45:00|392|391|391|390|392|391|391|390|5000
1628877000000|2021-08-13 17:50:00|392|391|392|391|392|391|391|391|5000
1628877300000|2021-08-13 17:55:00|393|392|394|393|394|393|393|391|21700
1628877600000|2021-08-13 18:00:00|393|392|393|392|394|393|393|392|10100
1628877900000|2021-08-13 18:05:00|392|391|391|390|392|391|391|390|29500
1628878200000|2021-08-13 18:10:00|390|389|390|389|391|390|390|389|10500
1628878500000|2021-08-13 18:15:00|391|390|391|390|391|390|391|390|15400
1628878800000|2021-08-13 18:20:00|390|389|390|389|390|389|390|389|6800
1628879100000|2021-08-13 18:25:00|391|390|391|390|392|391|391|390|16700
1628879700000|2021-08-13 18:35:00|||||||||2300
1628880000000|2021-08-13 18:40:00|390|389|390|389|390|389|390|389|10600
1628880300000|2021-08-13 18:45:00|389|388|388|386|389|388|387|386|21800
1628880600000|2021-08-13 18:50:00|387|387|387|386|388|387|387|386|12000
1628880900000|2021-08-13 18:55:00|388|387|384|383|388|387|383|382|62800
1628881200000|2021-08-13 19:00:00|383|382|381|380|385|384|379|378|49700
1628881500000|2021-08-13 19:05:00|380|379|383|382|383|382|380|379|18000
1628881800000|2021-08-13 19:10:00|384|383|384|383|385|384|383|382|15400
1628882100000|2021-08-13 19:15:00|383|382|383|382|384|383|382|381|13400
1628882400000|2021-08-13 19:20:00|382|381|383|382|383|382|382|381|10800
1628882700000|2021-08-13 19:25:00|382|381|383|382|383|382|382|381|11800
1628883000000|2021-08-13 19:30:00|382|381|382|381|383|382|381|380|15900
1628883300000|2021-08-13 19:35:00|381|380|382|381|382|381|381|380|9500
1628883600000|2021-08-13 19:40:00|381|380|381|380|382|380|381|380|18000
1628883900000|2021-08-13 19:45:00|382|381|382|381|382|381|381|380|19500
1628884200000|2021-08-13 19:50:00|381|380|382|381|382|381|381|380|25700
1628884500000|2021-08-13 19:55:00|381|380|383|379|383|381|380|379|63100
1629120600000|2021-08-16 13:30:00|392|391|393|391|396|394|389|387|59800
1629120900000|2021-08-16 13:35:00|394|392|384|383|394|393|382|381|105600
1629121200000|2021-08-16 13:40:00|383|382|379|378|383|382|379|378|61900
1629121500000|2021-08-16 13:45:00|378|377|383|382|384|383|378|377|96600
1629121800000|2021-08-16 13:50:00|382|381|376|375|383|382|376|375|27200
1629122100000|2021-08-16 13:55:00|375|374|375|374|377|376|372|371|57100
1629122400000|2021-08-16 14:00:00|374|373|378|377|379|378|374|372|29000
1629122700000|2021-08-16 14:05:00|379|378|375|374|379|378|374|373|14200
1629123000000|2021-08-16 14:10:00|374|373|375|374|377|376|374|373|18800
1629123300000|2021-08-16 14:15:00|374|373|375|374|376|375|373|372|27800
1629123600000|2021-08-16 14:20:00|376|375|377|376|377|376|375|374|5400
1629123900000|2021-08-16 14:25:00|376|375|377|376|377|376|376|375|11500
1629124200000|2021-08-16 14:30:00|376|375|379|378|379|378|374|373|19800
1629124500000|2021-08-16 14:35:00|380|379|383|382|383|382|380|379|29300
1629124800000|2021-08-16 14:40:00|384|383|380|379|384|383|380|379|6000
1629125100000|2021-08-16 14:45:00|379|378|383|381|383|382|379|378|7600
1629125400000|2021-08-16 14:50:00|384|382|384|383|385|384|382|381|42100
1629125700000|2021-08-16 14:55:00|385|384|382|381|385|384|381|380|5900
1629126000000|2021-08-16 15:00:00|381|380|381|380|383|382|381|380|5300
1629126300000|2021-08-16 15:05:00|380|379|380|379|381|380|380|379|5800
1629126600000|2021-08-16 15:10:00|381|378|378|377|381|378|378|377|15000
1629126900000|2021-08-16 15:15:00|379|378|377|376|380|379|377|376|11000
1629127200000|2021-08-16 15:20:00|378|377|379|378|379|378|377|376|9800
1629127500000|2021-08-16 15:25:00|378|377|376|375|379|377|376|375|15300
1629127800000|2021-08-16 15:30:00|375|374|378|377|378|377|375|374|15900
1629128100000|2021-08-16 15:35:00|379|378|379|378|379|378|377|376|8300
1629128400000|2021-08-16 15:40:00|380|377|380|379|380|379|379|377|1800
1629128700000|2021-08-16 15:45:00|379|378|380|379|380|379|379|378|6800
1629129000000|2021-08-16 15:50:00|381|380|383|382|384|383|381|379|14300
1629129300000|2021-08-16 15:55:00|382|381|385|384|386|385|382|381|37800
1629129600000|2021-08-16 16:00:00|384|383|385|384|385|384|383|382|8900
1629129900000|2021-08-16 16:05:00|384|383|385|384|386|385|384|383|4800
1629130200000|2021-08-16 16:10:00|386|385|388|387|388|387|386|385|12800
1629130500000|2021-08-16 16:15:00|387|386|388|387|388|387|386|385|7500
1629130800000|2021-08-16 16:20:00|387|386|384|383|388|387|384|383|5500
1629131100000|2021-08-16 16:25:00|385|384|386|385|386|385|385|384|7500
1629131400000|2021-08-16 16:30:00|385|384|385|384|386|384|384|383|2800
1629131700000|2021-08-16 16:35:00|384|383|384|383|384|383|384|383|0
1629132000000|2021-08-16 16:40:00|385|384|384|383|385|384|384|383|1700
1629132300000|2021-08-16 16:45:00|383|382|384|383|385|384|383|381|18800
1629132600000|2021-08-16 16:50:00|385|384|385|384|386|385|384|383|7400
1629132900000|2021-08-16 16:55:00|386|385|386|385|386|385|385|384|2400
1629133200000|2021-08-16 17:00:00|385|384|385|384|385|384|385|384|10100
1629133500000|2021-08-16 17:05:00|||||||||2400
1629133800000|2021-08-16 17:10:00|386|385|383|382|386|385|383|382|5000
1629134100000|2021-08-16 17:15:00|382|381|382|381|382|381|381|380|10200
1629134400000|2021-08-16 17:20:00|383|382|382|381|383|382|382|381|9700
1629134700000|2021-08-16 17:25:00|383|382|379|378|383|382|379|378|31200
1629135000000|2021-08-16 17:30:00|380|379|382|381|382|381|379|379|11700
1629135300000|2021-08-16 17:35:00|381|380|381|380|381|380|381|380|300
1629135600000|2021-08-16 17:40:00|382|381|381|380|382|381|381|380|300
1629135900000|2021-08-16 17:45:00|380|379|381|380|382|381|380|379|7900
1629136200000|2021-08-16 17:50:00|382|381|381|380|382|381|381|380|3200
1629136800000|2021-08-16 18:00:00|382|381|382|380|382|381|381|380|7500
1629137100000|2021-08-16 18:05:00|381|381|382|381|382|381|381|380|300
1629137400000|2021-08-16 18:10:00|383|382|384|383|385|384|383|382|22000
1629137700000|2021-08-16 18:15:00|385|384|384|383|385|384|384|383|7800
1629138000000|2021-08-16 18:20:00|383|382|383|382|383|382|383|382|15400
1629138300000|2021-08-16 18:25:00|382|381|382|381|383|381|382|381|2700
1629138600000|2021-08-16 18:30:00|383|382|383|382|383|382|382|381|800
1629138900000|2021-08-16 18:35:00|382|381|383|381|383|382|382|381|2800
1629139200000|2021-08-16 18:40:00|384|382|383|382|384|383|383|382|2900
1629139500000|2021-08-16 18:45:00|384|381|384|383|385|384|383|381|14800
1629139800000|2021-08-16 18:50:00|385|384|385|383|385|384|384|383|10800
1629140100000|2021-08-16 18:55:00|384|384|383|382|384|384|382|381|13500
1629140400000|2021-08-16 19:00:00|382|381|381|380|383|382|381|380|9900
1629140700000|2021-08-16 19:05:00|382|381|382|381|382|381|381|380|1900
1629141000000|2021-08-16 19:10:00|383|382|382|381|383|382|382|381|3800
1629141300000|2021-08-16 19:15:00|383|382|382|381|383|382|382|381|6700
1629141600000|2021-08-16 19:20:00|381|380|381|380|381|380|381|380|6500
1629141900000|2021-08-16 19:25:00|380|379|378|377|380|379|378|377|20500
1629142200000|2021-08-16 19:30:00|377|376|376|375|378|377|376|375|25500
1629142500000|2021-08-16 19:35:00|377|376|376|375|377|376|376|375|7100
1629142800000|2021-08-16 19:40:00|375|374|373|372|375|374|372|371|51100
1629143100000|2021-08-16 19:45:00|372|371|372|371|372|371|372|371|16000
1629143400000|2021-08-16 19:50:00|||||||||19700
1629143700000|2021-08-16 19:55:00|||||||||12000
1629207000000|2021-08-17 13:30:00|370|368|368|367|370|368|365|364|39200
1629207300000|2021-08-17 13:35:00|369|368|376|375|377|376|369|368|35900
1629207600000|2021-08-17 13:40:00|375|374|379|378|380|379|372|371|40500
1629207900000|2021-08-17 13:45:00|378|377|379|378|380|379|377|376|13200
1629208200000|2021-08-17 13:50:00|378|377|374|373|379|377|373|372|19100
1629208500000|2021-08-17 13:55:00|373|372|370|369|374|373|369|368|17000
1629208800000|2021-08-17 14:00:00|369|368|372|371|372|371|369|368|6800
1629209100000|2021-08-17 14:05:00|371|370|368|367|372|371|368|367|26600
1629209400000|2021-08-17 14:10:00|367|366|365|364|368|367|364|363|37300
1629209700000|2021-08-17 14:15:00|364|363|363|362|365|364|363|362|31700
1629210000000|2021-08-17 14:20:00|364|363|365|364|366|365|363|362|12100
1629210300000|2021-08-17 14:25:00|364|363|364|363|365|364|364|363|10300
1629210600000|2021-08-17 14:30:00|363|362|364|363|364|363|362|361|26100
1629210900000|2021-08-17 14:35:00|365|364|364|363|367|366|364|363|22300
1629211200000|2021-08-17 14:40:00|365|364|365|364|366|365|364|363|6200
1629211500000|2021-08-17 14:45:00|366|365|368|367|369|367|365|364|9000
1629211800000|2021-08-17 14:50:00|367|366|366|364|368|367|365|364|8800
1629212100000|2021-08-17 14:55:00|365|363|363|362|365|364|363|362|24900
1629212400000|2021-08-17 15:00:00|364|363|363|362|364|363|363|362|10400
1629212700000|2021-08-17 15:05:00|362|361|362|361|362|361|361|360|15200
1629213000000|2021-08-17 15:10:00|361|360|360|358|362|361|359|358|47900
1629213300000|2021-08-17 15:15:00|359|357|357|356|359|358|357|356|30800
1629213600000|2021-08-17 15:20:00|358|357|356|355|358|357|356|355|26400
1629213900000|2021-08-17 15:25:00|357|356|356|355|357|356|356|355|10100
1629214200000|2021-08-17 15:30:00|357|356|359|358|360|359|356|355|20100
1629214500000|2021-08-17 15:35:00|358|357|356|355|359|357|355|354|12600
1629214800000|2021-08-17 15:40:00|355|354|353|352|355|354|353|352|17600
1629215100000|2021-08-17 15:45:00|354|353|355|354|355|354|354|353|7500
1629215400000|2021-08-17 15:50:00|356|355|355|354|356|355|355|354|9400
1629215700000|2021-08-17 15:55:00|354|353|354|353|355|354|354|353|6100
1629216000000|2021-08-17 16:00:00|353|352|351|350|353|352|349|348|83400
1629216300000|2021-08-17 16:05:00|350|349|354|353|355|354|350|349|24400
1629216600000|2021-08-17 16:10:00|355|354|356|355|356|355|354|353|12300
1629216900000|2021-08-17 16:15:00|357|356|356|354|357|356|355|354|13500
1629217200000|2021-08-17 16:20:00|355|353|356|355|356|355|353|352|16800
1629217500000|2021-08-17 16:25:00|355|354|356|355|356|355|354|353|7500
1629217800000|2021-08-17 16:30:00|355|354|355|354|356|354|355|354|300
1629218100000|2021-08-17 16:35:00|354|353|351|350|354|353|351|350|19400
1629218400000|2021-08-17 16:40:00|350|349|347|346|350|349|347|346|17900
1629218700000|2021-08-17 16:45:00|348|347|347|346|349|348|347|346|23400
1629219000000|2021-08-17 16:50:00|346|345|346|345|347|346|345|344|47700
1629219300000|2021-08-17 16:55:00|345|344|345|344|346|344|343|342|29700
1629219600000|2021-08-17 17:00:00|344|343|346|345|347|346|343|342|37800
1629219900000|2021-08-17 17:05:00|347|346|348|347|349|347|346|345|15600
1629220200000|2021-08-17 17:10:00|347|346|348|347|349|347|346|345|12400
1629220500000|2021-08-17 17:15:00|347|346|346|345|347|346|345|344|12500
1629220800000|2021-08-17 17:20:00|347|346|346|345|348|347|346|345|12600
1629221100000|2021-08-17 17:25:00|347|346|350|348|350|349|346|345|11200
1629221400000|2021-08-17 17:30:00|349|347|349|347|350|348|348|347|1200
1629221700000|2021-08-17 17:35:00|348|348|350|349|350|349|348|347|4700
1629222000000|2021-08-17 17:40:00|349|348|349|348|350|349|349|348|4500
1629222300000|2021-08-17 17:45:00|348|347|348|347|348|347|347|346|17400
1629222600000|2021-08-17 17:50:00|349|348|348|347|349|348|347|346|5800
1629222900000|2021-08-17 17:55:00|349|348|349|348|350|349|348|347|8900
1629223200000|2021-08-17 18:00:00|350|349|350|349|351|350|349|348|7000
1629223500000|2021-08-17 18:05:00|349|348|351|350|351|350|349|348|9000
1629223800000|2021-08-17 18:10:00|352|351|352|351|353|352|352|351|46300
1629224100000|2021-08-17 18:15:00|351|350|352|351|352|351|351|350|13700
1629224400000|2021-08-17 18:20:00|351|350|351|350|352|351|350|349|19500
1629224700000|2021-08-17 18:25:00|350|349|350|349|351|350|350|349|6500
1629225000000|2021-08-17 18:30:00|349|348|349|348|349|348|349|348|3800
1629225300000|2021-08-17 18:35:00|348|347|346|345|349|348|346|345|21900
1629225600000|2021-08-17 18:40:00|347|346|344|343|347|346|343|342|31700
1629225900000|2021-08-17 18:45:00|345|344|345|344|346|345|344|343|43600
1629226200000|2021-08-17 18:50:00|344|343|344|343|344|343|344|343|16200
1629226500000|2021-08-17 18:55:00|345|344|346|345|346|345|345|344|10400
1629226800000|2021-08-17 19:00:00|345|344|345|344|345|345|345|344|15600
1629227100000|2021-08-17 19:05:00|344|343|344|343|345|344|344|343|9800
1629227400000|2021-08-17 19:10:00|345|344|342|341|345|344|342|341|26500
1629227700000|2021-08-17 19:15:00|343|342|342|341|343|342|341|340|25800
1629228000000|2021-08-17 19:20:00|341|340|342|341|342|341|341|340|17400
1629228300000|2021-08-17 19:25:00|||||||||8100
1629228600000|2021-08-17 19:30:00|341|340|339|338|342|341|339|338|40400
1629228900000|2021-08-17 19:35:00|340|339|339|338|340|339|339|338|20700
1629229200000|2021-08-17 19:40:00|340|339|341|340|341|340|340|339|12300
1629229500000|2021-08-17 19:45:00|340|339|341|340|341|340|340|339|12400
1629229800000|2021-08-17 19:50:00|340|339|340|339|340|339|339|338|53100
1629230100000|2021-08-17 19:55:00|339|338|337|334|340|339|335|334|186400
1629293400000|2021-08-18 13:30:00|343|338|343|342|346|344|340|338|28300
1629293700000|2021-08-18 13:35:00|344|343|344|343|347|346|344|343|22900
1629294000000|2021-08-18 13:40:00|345|344|342|341|348|347|342|341|18900
1629294300000|2021-08-18 13:45:00|341|340|338|337|344|343|338|337|25400
1629294600000|2021-08-18 13:50:00|337|336|342|341|343|342|337|336|22200
1629294900000|2021-08-18 13:55:00|343|342|342|341|346|344|341|340|62400
1629295200000|2021-08-18 14:00:00|343|342|345|344|345|344|341|340|56400
1629295500000|2021-08-18 14:05:00|346|345|349|348|349|348|346|345|45800
1629295800000|2021-08-18 14:10:00|348|347|348|347|349|348|347|346|12600
1629296100000|2021-08-18 14:15:00|349|348|355|354|355|354|349|348|110000
1629296400000|2021-08-18 14:20:00|354|353|352|351|355|354|352|351|19300
1629296700000|2021-08-18 14:25:00|351|350|352|351|352|351|350|349|18500
1629297000000|2021-08-18 14:30:00|353|352|357|356|357|356|352|351|24600
1629297300000|2021-08-18 14:35:00|356|355|358|357|359|357|355|354|23700
1629297600000|2021-08-18 14:40:00|357|356|359|357|359|358|357|356|8500
1629297900000|2021-08-18 14:45:00|358|356|356|355|359|358|356|355|12500
1629298200000|2021-08-18 14:50:00|357|356|361|360|361|360|357|356|25800
1629298500000|2021-08-18 14:55:00|362|361|361|360|364|363|361|360|74900
1629298800000|2021-08-18 15:00:00|360|359|359|358|360|359|358|357|42600
1629299100000|2021-08-18 15:05:00|360|359|361|360|362|361|359|358|9000
1629299400000|2021-08-18 15:10:00|360|359|358|357|361|360|357|356|10900
1629299700000|2021-08-18 15:15:00|357|356|355|353|358|357|354|353|11500
1629300000000|2021-08-18 15:20:00|354|354|358|357|358|357|353|352|14300
1629300300000|2021-08-18 15:25:00|357|356|354|353|359|358|354|353|22100
1629300600000|2021-08-18 15:30:00|355|354|355|354|355|354|353|352|10900
1629300900000|2021-08-18 15:35:00|356|355|358|357|359|358|355|354|3600
1629301200000|2021-08-18 15:40:00|357|356|356|355|358|357|356|355|6700
1629301500000|2021-08-18 15:45:00|355|354|360|359|360|359|355|354|5700
1629301800000|2021-08-18 15:50:00|359|358|363|362|363|362|358|356|36600
1629302100000|2021-08-18 15:55:00|362|361|362|361|364|363|361|360|7600
1629302400000|2021-08-18 16:00:00|363|362|363|362|364|363|362|361|6000
1629302700000|2021-08-18 16:05:00|362|361|363|362|364|363|362|361|7500
1629303000000|2021-08-18 16:10:00|364|361|362|361|364|362|362|361|4600
1629303300000|2021-08-18 16:15:00|361|360|359|358|361|360|359|358|14200
1629303600000|2021-08-18 16:20:00|360|359|360|359|360|359|359|358|8100
1629303900000|2021-08-18 16:25:00|361|360|360|359|362|360|360|359|17000
1629304200000|2021-08-18 16:30:00|361|360|362|361|363|362|361|360|6200
1629304500000|2021-08-18 16:35:00|361|360|362|361|362|361|361|360|1200
1629304800000|2021-08-18 16:40:00|363|362|366|365|366|365|363|362|45800
1629305100000|2021-08-18 16:45:00|365|364|366|365|366|365|365|364|18600
1629305400000|2021-08-18 16:50:00|365|364|368|367|369|368|365|364|40900
1629305700000|2021-08-18 16:55:00|369|368|368|367|369|368|367|366|12000
1629306000000|2021-08-18 17:00:00|369|368|369|368|370|369|369|368|19100
1629306300000|2021-08-18 17:05:00|368|367|367|366|369|368|367|366|8400
1629306600000|2021-08-18 17:10:00|368|367|369|368|370|369|368|366|11900
1629306900000|2021-08-18 17:15:00|370|369|372|371|373|372|370|369|29600
1629307200000|2021-08-18 17:20:00|371|370|371|370|372|371|371|370|3400
1629307500000|2021-08-18 17:25:00|370|369|371|370|371|370|370|369|1500
1629307800000|2021-08-18 17:30:00|372|371|370|369|372|371|370|369|7700
1629308100000|2021-08-18 17:35:00|369|368|369|368|370|369|369|368|3400
1629308400000|2021-08-18 17:40:00|370|369|368|367|370|369|367|366|12900
1629308700000|2021-08-18 17:45:00|369|368|369|368|370|369|368|367|1700
1629309000000|2021-08-18 17:50:00|370|369|367|366|370|369|367|366|15600
1629309300000|2021-08-18 17:55:00|366|365|367|365|367|365|366|365|8900
1629309600000|2021-08-18 18:00:00|366|364|368|367|368|367|365|363|7700
1629309900000|2021-08-18 18:05:00|367|366|366|365|367|366|366|365|6700
1629310200000|2021-08-18 18:10:00|365|364|362|361|366|365|361|360|37200
1629310500000|2021-08-18 18:15:00|361|360|360|359|361|360|356|355|22100
1629310800000|2021-08-18 18:20:00|361|360|361|360|361|360|359|358|9900
1629311100000|2021-08-18 18:25:00|362|361|362|360|364|363|361|360|18500
1629311400000|2021-08-18 18:30:00|361|361|360|359|362|361|360|358|3900
1629311700000|2021-08-18 18:35:00|361|360|361|360|363|362|360|359|4500
1629312000000|2021-08-18 18:40:00|360|359|360|359|362|361|360|359|7000
1629312300000|2021-08-18 18:45:00|359|358|359|358|359|358|358|357|4600
1629312600000|2021-08-18 18:50:00|358|357|359|358|359|358|358|357|8200
1629312900000|2021-08-18 18:55:00|358|357|358|357|359|358|357|356|5400
1629313200000|2021-08-18 19:00:00|357|356|358|357|359|358|357|356|4800
1629313500000|2021-08-18 19:05:00|357|356|357|356|357|356|357|356|15900
1629313800000|2021-08-18 19:10:00|358|357|357|356|358|357|357|356|1600
1629314100000|2021-08-18 19:15:00|356|355|354|353|356|355|354|353|22000
1629314400000|2021-08-18 19:20:00|355|354|353|352|355|354|353|352|18400
1629314700000|2021-08-18 19:25:00|352|351|351|350|352|351|351|350|7800
1629315000000|2021-08-18 19:30:00|350|349|342|341|350|349|342|341|136000
1629315300000|2021-08-18 19:35:00|343|342|348|347|348|347|343|342|16900
1629315600000|2021-08-18 19:40:00|347|346|347|346|348|347|346|345|17200
1629315900000|2021-08-18 19:45:00|346|345|343|342|347|345|341|340|64000
1629316200000|2021-08-18 19:50:00|344|343|347|346|348|347|343|342|36600
1629316500000|2021-08-18 19:55:00|346|345|349|347|355|354|345|344|219600
1629379800000|2021-08-19 13:30:00|348|345|346|345|349|347|344|341|34500
1629380100000|2021-08-19 13:35:00|347|346|346|345|351|350|345|344|39900
1629380400000|2021-08-19 13:40:00|347|346|348|347|348|347|345|344|28000
1629380700000|2021-08-19 13:45:00|347|346|352|350|355|354|345|344|16500
1629381000000|2021-08-19 13:50:00|353|351|357|356|357|356|353|351|41800
1629381300000|2021-08-19 13:55:00|356|355|354|353|358|356|354|353|25000
1629381600000|2021-08-19 14:00:00|355|354|358|357|360|359|355|353|53900
1629381900000|2021-08-19 14:05:00|359|358|358|357|360|359|357|356|20400
1629382200000|2021-08-19 14:10:00|359|358|358|357|359|358|355|354|18100
1629382500000|2021-08-19 14:15:00|359|358|361|360|364|363|358|358|32100
1629382800000|2021-08-19 14:20:00|362|359|358|357|362|361|358|357|10200
1629383100000|2021-08-19 14:25:00|357|356|358|357|358|357|356|355|13000
1629383400000|2021-08-19 14:30:00|357|356|353|352|358|356|353|352|36900
1629383700000|2021-08-19 14:35:00|354|353|356|355|356|355|353|352|17200
1629384000000|2021-08-19 14:40:00|357|356|358|357|358|357|357|356|5200
1629384300000|2021-08-19 14:45:00|357|356|356|355|357|356|355|354|16400
1629384600000|2021-08-19 14:50:00|357|354|359|358|360|359|356|354|22800
1629384900000|2021-08-19 14:55:00|360|359|361|360|362|361|360|359|51000
1629385200000|2021-08-19 15:00:00|362|361|364|363|365|364|361|360|40300
1629385500000|2021-08-19 15:05:00|363|362|362|361|363|362|361|359|15100
1629385800000|2021-08-19 15:10:00|363|362|364|363|365|363|363|362|22500
1629386100000|2021-08-19 15:15:00|365|364|365|364|365|364|364|363|23200
1629386400000|2021-08-19 15:20:00|364|363|362|361|364|364|361|360|16600
1629386700000|2021-08-19 15:25:00|363|362|360|359|363|362|360|359|9500
1629387000000|2021-08-19 15:30:00|361|360|364|362|364|363|361|360|23600
1629387300000|2021-08-19 15:35:00|363|363|363|362|365|364|363|362|16000
1629387600000|2021-08-19 15:40:00|364|363|364|363|364|363|362|361|16300
1629387900000|2021-08-19 15:45:00|365|364|367|366|368|367|364|363|61600
1629388200000|2021-08-19 15:50:00|368|367|371|370|371|370|367|366|41500
1629388500000|2021-08-19 15:55:00|370|369|370|369|370|369|369|368|16100
1629388800000|2021-08-19 16:00:00|371|370|369|368|372|370|368|367|46400
1629389100000|2021-08-19 16:05:00|368|367|368|367|368|367|366|365|18200
1629389400000|2021-08-19 16:10:00|369|368|369|368|370|369|368|367|38000
1629389700000|2021-08-19 16:15:00|370|369|369|368|370|369|368|367|11800
1629390000000|2021-08-19 16:20:00|368|367|368|367|369|368|367|366|10300
1629390300000|2021-08-19 16:25:00|367|366|367|366|368|367|366|365|15100
1629390600000|2021-08-19 16:30:00|366|365|369|368|369|368|366|365|20200
1629390900000|2021-08-19 16:35:00|370|369|370|369|371|370|370|369|24100
1629391200000|2021-08-19 16:40:00|371|370|370|369|371|370|369|368|10500
1629391500000|2021-08-19 16:45:00|||||||||1400
1629391800000|2021-08-19 16:50:00|371|370|371|370|371|370|370|369|14000
1629392100000|2021-08-19 16:55:00|370|369|370|369|371|370|370|369|6900
1629392400000|2021-08-19 17:00:00|369|368|364|363|369|368|364|363|28300
1629392700000|2021-08-19 17:05:00|365|364|361|360|366|365|361|360|20800
1629393000000|2021-08-19 17:10:00|362|361|364|363|364|363|362|361|15600
1629393300000|2021-08-19 17:15:00|363|362|364|363|364|363|363|362|7400
1629393600000|2021-08-19 17:20:00|365|364|365|364|366|365|365|364|17800
1629393900000|2021-08-19 17:25:00|366|365|366|365|366|365|366|365|6100
1629394200000|2021-08-19 17:30:00|||||||||3200
1629394500000|2021-08-19 17:35:00|365|364|366|365|366|365|364|363|10700
1629394800000|2021-08-19 17:40:00|365|364|365|364|367|366|365|364|10300
1629395100000|2021-08-19 17:45:00|364|363|364|363|364|363|364|363|13900
1629395400000|2021-08-19 17:50:00|365|364|367|366|367|366|365|364|14100
1629395700000|2021-08-19 17:55:00|366|365|364|363|366|365|364|363|20300
1629396000000|2021-08-19 18:00:00|365|364|363|362|366|365|363|362|14500
1629396300000|2021-08-19 18:05:00|364|363|363|362|364|363|361|360|19400
1629396600000|2021-08-19 18:10:00|362|361|363|362|365|364|361|360|11500
1629396900000|2021-08-19 18:15:00|364|363|364|363|364|363|364|363|4800
1629397200000|2021-08-19 18:20:00|365|364|362|361|365|364|362|361|14500
1629397500000|2021-08-19 18:25:00|363|362|363|362|368|367|363|362|40800
1629397800000|2021-08-19 18:30:00|362|361|367|366|367|366|362|361|44300
1629398100000|2021-08-19 18:35:00|368|367|369|368|369|368|367|366|13200
1629398400000|2021-08-19 18:40:00|368|367|369|368|370|369|367|366|17900
1629398700000|2021-08-19 18:45:00|370|369|368|367|370|369|368|367|7200
1629399000000|2021-08-19 18:50:00|369|368|369|368|369|368|366|365|40900
1629399300000|2021-08-19 18:55:00|368|367|369|368|369|368|368|367|6700
1629399600000|2021-08-19 19:00:00|370|369|370|369|371|370|369|368|21400
1629399900000|2021-08-19 19:05:00|371|370|370|369|371|370|369|368|14100
1629400200000|2021-08-19 19:10:00|371|370|373|372|374|373|370|369|58900
1629400500000|2021-08-19 19:15:00|374|373|373|372|374|373|372|371|14900
1629400800000|2021-08-19 19:20:00|374|373|373|372|374|373|373|372|27800
1629401100000|2021-08-19 19:25:00|374|373|374|373|375|373|374|372|11300
1629401400000|2021-08-19 19:30:00|375|374|377|376|377|376|374|374|54300
1629401700000|2021-08-19 19:35:00|376|375|376|375|377|376|375|374|27700
1629402000000|2021-08-19 19:40:00|377|376|379|378|379|378|376|375|27900
1629402300000|2021-08-19 19:45:00|378|377|378|377|379|378|377|376|34400
1629402600000|2021-08-19 19:50:00|379|378|382|381|382|381|379|378|44500
1629402900000|2021-08-19 19:55:00|381|380|379|378|382|381|377|376|47400
1629466200000|2021-08-20 13:30:00|393|388|396|395|398|397|392|386|86000
1629466500000|2021-08-20 13:35:00|397|396|394|393|397|396|392|391|45300
1629466800000|2021-08-20 13:40:00|395|394|399|398|400|399|395|393|83600
1629467100000|2021-08-20 13:45:00|400|399|397|396|400|399|396|395|27000
1629467400000|2021-08-20 13:50:00|398|395|395|394|398|397|394|393|41600
1629467700000|2021-08-20 13:55:00|396|395|397|395|397|396|395|394|15700
1629468000000|2021-08-20 14:00:00|396|396|394|393|397|396|394|393|16600
1629468300000|2021-08-20 14:05:00|393|392|392|391|394|393|390|389|40300
1629468600000|2021-08-20 14:10:00|393|390|393|392|394|393|392|390|25400
1629468900000|2021-08-20 14:15:00|394|393|395|394|395|394|393|392|14700
1629469200000|2021-08-20 14:20:00|396|395|395|394|399|397|395|393|73600
1629469500000|2021-08-20 14:25:00|394|393|395|394|396|394|394|393|9800
1629469800000|2021-08-20 14:30:00|396|395|396|395|396|395|396|395|20900
1629470100000|2021-08-20 14:35:00|397|396|399|398|400|399|397|396|98500
1629470400000|2021-08-20 14:40:00|400|399|403|402|404|403|399|398|154000
1629470700000|2021-08-20 14:45:00|402|401|403|402|404|403|402|401|43200
1629471000000|2021-08-20 14:50:00|402|401|401|400|403|402|400|399|29600
1629471300000|2021-08-20 14:55:00|400|399|401|400|401|400|399|398|32100
1629471600000|2021-08-20 15:00:00|400|399|400|399|401|400|398|397|33100
1629471900000|2021-08-20 15:05:00|399|398|399|398|399|398|398|397|43900
1629472200000|2021-08-20 15:10:00|400|399|399|398|401|400|398|397|45700
1629472500000|2021-08-20 15:15:00|400|399|400|399|400|399|399|398|19700
1629472800000|2021-08-20 15:20:00|401|400|403|402|404|402|401|400|64600
1629473100000|2021-08-20 15:25:00|402|401|403|402|403|402|402|400|11500
1629473400000|2021-08-20 15:30:00|402|401|404|403|404|403|402|400|43500
1629473700000|2021-08-20 15:35:00|403|402|402|401|403|402|402|401|21700
1629474000000|2021-08-20 15:40:00|401|400|402|401|402|401|401|400|28600
1629474300000|2021-08-20 15:45:00|401|400|400|399|402|400|399|398|7100
1629474600000|2021-08-20 15:50:00|401|400|399|398|402|400|399|397|16300
1629474900000|2021-08-20 15:55:00|398|397|398|397|399|398|397|396|20100
1629475200000|2021-08-20 16:00:00|399|398|398|397|399|398|398|397|20900
1629475500000|2021-08-20 16:05:00|399|398|397|396|399|398|397|396|51100
1629475800000|2021-08-20 16:10:00|396|395|398|396|398|396|396|395|29400
1629476100000|2021-08-20 16:15:00|397|397|398|397|398|397|397|396|11900
1629476400000|2021-08-20 16:20:00|399|398|400|399|400|399|399|397|50800
1629476700000|2021-08-20 16:25:00|401|400|401|399|401|400|400|399|11600
1629477000000|2021-08-20 16:30:00|400|400|399|398|401|400|399|398|17100
1629477300000|2021-08-20 16:35:00|398|397|399|398|399|398|398|397|8200
1629477600000|2021-08-20 16:40:00|398|397|399|398|400|399|398|397|6800
1629477900000|2021-08-20 16:45:00|||||||||3500
1629478200000|2021-08-20 16:50:00|398|397|399|398|399|398|398|397|11300
1629478500000|2021-08-20 16:55:00|398|397|399|398|399|398|398|397|2000
1629478800000|2021-08-20 17:00:00|||||||||3900
1629479100000|2021-08-20 17:05:00|398|397|398|397|398|398|398|397|7100
1629479400000|2021-08-20 17:10:00|||||||||2600
1629479700000|2021-08-20 17:15:00|||||||||1700
1629480000000|2021-08-20 17:20:00|397|396|396|395|397|396|396|395|54000
1629480300000|2021-08-20 17:25:00|395|394|394|393|395|394|394|393|98300
1629480600000|2021-08-20 17:30:00|395|394|394|393|395|394|393|392|13600
1629480900000|2021-08-20 17:35:00|393|392|391|390|393|392|391|390|12000
1629481200000|2021-08-20 17:40:00|390|389|391|390|391|390|389|388|31300
1629481500000|2021-08-20 17:45:00|390|389|389|388|390|389|389|388|15000
1629481800000|2021-08-20 17:50:00|390|389|394|393|394|393|389|388|16800
1629482100000|2021-08-20 17:55:00|393|392|387|386|393|392|387|386|98300
1629482400000|2021-08-20 18:00:00|388|387|387|386|388|387|387|386|14200
1629482700000|2021-08-20 18:05:00|386|385|386|385|388|387|385|384|58400
1629483000000|2021-08-20 18:10:00|387|386|384|383|387|386|383|382|29700
1629483300000|2021-08-20 18:15:00|383|382|384|383|384|383|383|382|9800
1629483600000|2021-08-20 18:20:00|385|384|384|383|385|384|384|383|24100
1629483900000|2021-08-20 18:25:00|385|384|383|382|385|384|383|382|25800
1629484200000|2021-08-20 18:30:00|382|381|383|381|383|382|381|380|28400
1629484500000|2021-08-20 18:35:00|382|382|380|379|382|382|378|377|33800
1629484800000|2021-08-20 18:40:00|379|378|382|381|382|381|379|378|18700
1629485100000|2021-08-20 18:45:00|383|382|382|381|383|382|380|379|17600
1629485400000|2021-08-20 18:50:00|383|382|386|385|386|385|383|382|25900
1629485700000|2021-08-20 18:55:00|387|386|384|383|388|387|384|383|13400
1629486000000|2021-08-20 19:00:00|385|384|386|385|386|385|385|383|7600
1629486300000|2021-08-20 19:05:00|385|384|384|383|385|384|384|383|14800
1629486600000|2021-08-20 19:10:00|385|384|385|384|386|385|384|383|18100
1629486900000|2021-08-20 19:15:00|384|383|384|383|385|384|383|382|4600
1629487200000|2021-08-20 19:20:00|385|384|388|387|388|387|385|384|14100
1629487500000|2021-08-20 19:25:00|389|388|389|388|389|388|389|388|14400
1629487800000|2021-08-20 19:30:00|388|387|388|387|389|388|388|387|11100
1629488100000|2021-08-20 19:35:00|389|388|389|388|390|389|389|388|6100
1629488400000|2021-08-20 19:40:00|390|389|390|389|390|389|389|388|22300
1629488700000|2021-08-20 19:45:00|389|388|388|387|389|388|387|386|26200
1629489000000|2021-08-20 19:50:00|389|388|390|389|390|389|389|388|21800
1629489300000|2021-08-20 19:55:00|389|388|389|388|390|389|388|387|37200
1629725400000|2021-08-23 13:30:00|410|408|408|407|410|409|405|402|84100
1629725700000|2021-08-23 13:35:00|409|408|403|402|409|408|402|401|46700
1629726000000|2021-08-23 13:40:00|404|403|405|404|407|406|400|399|74300
1629726300000|2021-08-23 13:45:00|404|403|404|403|405|403|401|400|83500
1629726600000|2021-08-23 13:50:00|403|402|397|396|404|403|397|396|57900
1629726900000|2021-08-23 13:55:00|398|397|400|399|400|399|396|395|75300
1629727200000|2021-08-23 14:00:00|399|398|401|400|403|402|398|397|36800
1629727500000|2021-08-23 14:05:00|400|399|401|400|402|401|400|399|13900
1629727800000|2021-08-23 14:10:00|402|401|402|401|404|403|401|400|42600
1629728100000|2021-08-23 14:15:00|403|402|401|400|405|404|401|400|31700
1629728400000|2021-08-23 14:20:00|400|399|399|398|400|399|398|396|24200
1629728700000|2021-08-23 14:25:00|398|397|394|393|398|397|394|393|67100
1629729000000|2021-08-23 14:30:00|395|394|392|391|396|395|391|390|62700
1629729300000|2021-08-23 14:35:00|393|392|392|391|394|393|391|390|36100
1629729600000|2021-08-23 14:40:00|391|390|393|392|393|392|391|390|17700
1629729900000|2021-08-23 14:45:00|394|393|394|393|396|395|393|392|14300
1629730200000|2021-08-23 14:50:00|395|394|395|394|396|395|394|393|5700
1629730500000|2021-08-23 14:55:00|394|393|393|392|395|394|393|392|14600
1629730800000|2021-08-23 15:00:00|392|391|393|392|393|392|391|390|17500
1629731100000|2021-08-23 15:05:00|394|393|395|394|395|394|393|392|31700
1629731400000|2021-08-23 15:10:00|394|393|394|393|396|395|394|392|12900
1629731700000|2021-08-23 15:15:00|393|392|393|392|394|393|393|392|2800
1629732000000|2021-08-23 15:20:00|394|393|392|391|395|394|392|391|17200
1629732300000|2021-08-23 15:25:00|393|392|392|391|393|392|392|391|11300
1629732600000|2021-08-23 15:30:00|391|390|393|392|393|392|391|390|26800
1629732900000|2021-08-23 15:35:00|392|391|389|388|393|392|387|386|64000
1629733200000|2021-08-23 15:40:00|388|387|392|391|392|391|388|387|15100
1629733500000|2021-08-23 15:45:00|391|390|392|391|393|392|391|390|9500
1629733800000|2021-08-23 15:50:00|393|392|393|392|393|392|393|392|8500
1629734100000|2021-08-23 15:55:00|392|391|392|391|392|391|392|391|13500
1629734400000|2021-08-23 16:00:00|391|390|391|390|392|391|391|390|6900
1629734700000|2021-08-23 16:05:00|392|391|392|391|392|391|392|390|5200
1629735000000|2021-08-23 16:10:00|391|390|392|390|392|390|391|390|13300
1629735300000|2021-08-23 16:15:00|391|389|388|387|392|389|388|387|33900
1629735600000|2021-08-23 16:20:00|389|388|390|389|391|390|388|387|35300
1629735900000|2021-08-23 16:25:00|391|390|391|389|391|390|390|389|5000
1629736200000|2021-08-23 16:30:00|392|390|391|390|392|391|391|390|2900
1629736500000|2021-08-23 16:35:00|||||||||2400
1629736800000|2021-08-23 16:40:00|390|389|389|388|391|390|389|388|23600
1629737100000|2021-08-23 16:45:00|390|389|388|387|390|389|388|387|6800
1629737400000|2021-08-23 16:50:00|387|386|386|385|387|386|384|383|62600
1629737700000|2021-08-23 16:55:00|387|386|388|387|389|387|385|384|30100
1629738000000|2021-08-23 17:00:00|389|388|388|387|390|389|388|387|22000
1629738300000|2021-08-23 17:05:00|389|388|385|384|390|389|385|384|42100
1629738600000|2021-08-23 17:10:00|386|385|384|383|386|385|384|383|34100
1629738900000|2021-08-23 17:15:00|||||||||5200
1629739200000|2021-08-23 17:20:00|383|382|383|382|383|382|383|382|17200
1629739500000|2021-08-23 17:25:00|382|381|383|382|383|382|382|381|10200
1629739800000|2021-08-23 17:30:00|384|383|385|384|385|384|384|383|23100
1629740100000|2021-08-23 17:35:00|384|383|383|382|384|383|383|382|7400
1629740400000|2021-08-23 17:40:00|382|381|380|379|382|381|379|378|49100
1629740700000|2021-08-23 17:45:00|381|380|382|381|384|383|381|380|43800
1629741000000|2021-08-23 17:50:00|383|382|382|381|383|382|382|381|3500
1629741300000|2021-08-23 17:55:00|383|382|383|382|383|382|382|381|13100
1629741600000|2021-08-23 18:00:00|382|381|381|380|383|382|380|379|27200
1629741900000|2021-08-23 18:05:00|382|381|382|381|383|382|382|381|11600
1629742200000|2021-08-23 18:10:00|383|382|383|382|383|382|382|381|6000
1629742500000|2021-08-23 18:15:00|384|383|385|384|385|384|384|382|5300
1629742800000|2021-08-23 18:20:00|386|385|385|384|386|385|385|384|5800
1629743100000|2021-08-23 18:25:00|384|383|385|383|385|384|384|383|7400
1629743400000|2021-08-23 18:30:00|384|384|385|384|385|384|384|383|1600
1629743700000|2021-08-23 18:35:00|384|383|387|386|387|386|384|383|37600
1629744000000|2021-08-23 18:40:00|386|385|389|388|389|388|386|385|32400
1629744300000|2021-08-23 18:45:00|390|389|389|388|390|389|389|388|13400
1629744600000|2021-08-23 18:50:00|388|387|388|387|388|387|388|387|4200
1629744900000|2021-08-23 18:55:00|||||||||1100
1629745200000|2021-08-23 19:00:00|387|386|387|386|388|387|386|385|13600
1629745500000|2021-08-23 19:05:00|386|385|385|384|387|386|385|384|16700
1629745800000|2021-08-23 19:10:00|384|383|384|383|384|383|384|383|13200
1629746100000|2021-08-23 19:15:00|383|382|383|382|384|383|383|382|12600
1629746400000|2021-08-23 19:20:00|382|381|387|386|388|387|382|381|28900
1629746700000|2021-08-23 19:25:00|388|387|387|386|388|387|387|386|3300
1629747000000|2021-08-23 19:30:00|386|385|387|386|387|386|386|385|14400
1629747300000|2021-08-23 19:35:00|388|387|389|388|389|388|388|387|27400
1629747600000|2021-08-23 19:40:00|388|387|389|388|389|388|388|387|4700
1629747900000|2021-08-23 19:45:00|388|387|387|386|388|388|387|386|21300
1629748200000|2021-08-23 19:50:00|388|387|388|387|388|387|387|386|51800
1629748500000|2021-08-23 19:55:00|389|388|388|386|389|388|387|386|33900
1629811800000|2021-08-24 13:30:00|384|382|377|376|385|384|375|373|52100
1629812100000|2021-08-24 13:35:00|378|377|377|375|384|382|376|374|56200
1629812400000|2021-08-24 13:40:00|376|376|377|376|379|378|376|375|75700
1629812700000|2021-08-24 13:45:00|378|377|378|376|382|381|375|374|53300
1629813000000|2021-08-24 13:50:00|379|377|378|377|380|379|378|377|9200
1629813300000|2021-08-24 13:55:00|377|375|379|378|380|379|376|375|16400
1629813600000|2021-08-24 14:00:00|380|379|377|375|380|379|376|375|31100
1629813900000|2021-08-24 14:05:00|376|376|378|376|378|377|374|373|25300
1629814200000|2021-08-24 14:10:00|377|377|377|376|378|377|376|375|9300
1629814500000|2021-08-24 14:15:00|376|375|378|377|378|377|376|375|9300
1629814800000|2021-08-24 14:20:00|377|376|383|381|383|382|377|376|44500
1629815100000|2021-08-24 14:25:00|382|380|381|379|382|381|380|379|4400
1629815400000|2021-08-24 14:30:00|380|380|381|380|383|382|380|379|38800
1629815700000|2021-08-24 14:35:00|382|381|383|382|383|382|381|380|23600
1629816000000|2021-08-24 14:40:00|384|383|385|384|385|384|383|382|17000
1629816300000|2021-08-24 14:45:00|386|385|383|382|386|385|383|381|2900
1629816600000|2021-08-24 14:50:00|384|383|384|383|385|384|383|382|2800
1629816900000|2021-08-24 14:55:00|385|382|385|384|386|385|384|382|15900
1629817200000|2021-08-24 15:00:00|386|385|384|383|386|385|384|383|4400
1629817500000|2021-08-24 15:05:00|385|384|384|383|386|384|384|383|11100
1629817800000|2021-08-24 15:10:00|||||||||200
1629818100000|2021-08-24 15:15:00|383|382|384|382|384|383|382|381|14100
1629818400000|2021-08-24 15:20:00|383|383|383|382|384|383|382|381|18400
1629818700000|2021-08-24 15:25:00|382|381|382|381|383|382|382|381|11100
1629819000000|2021-08-24 15:30:00|381|380|380|379|382|380|380|379|6700
1629819300000|2021-08-24 15:35:00|381|380|380|379|382|381|380|379|14600
1629819600000|2021-08-24 15:40:00|381|380|381|380|381|380|380|379|4000
1629819900000|2021-08-24 15:45:00|380|379|380|379|380|379|380|379|300
1629820200000|2021-08-24 15:50:00|379|378|378|377|379|379|378|377|13000
1629820500000|2021-08-24 15:55:00|379|378|379|378|379|378|378|377|4100
1629820800000|2021-08-24 16:00:00|378|377|378|377|378|377|378|377|1200
1629821100000|2021-08-24 16:05:00|377|376|376|375|377|376|376|375|32700
1629821400000|2021-08-24 16:10:00|377|376|376|375|378|377|376|375|29000
1629821700000|2021-08-24 16:15:00|375|374|375|374|376|375|374|373|60300
1629822000000|2021-08-24 16:20:00|374|373|376|374|376|375|374|373|8300
1629822300000|2021-08-24 16:25:00|375|375|378|377|378|377|375|374|4100
1629822600000|2021-08-24 16:30:00|377|376|378|377|379|378|377|376|3200
1629822900000|2021-08-24 16:35:00|377|376|378|377|378|377|377|376|2900
1629823200000|2021-08-24 16:40:00|377|376|377|376|378|377|377|376|4200
1629823500000|2021-08-24 16:45:00|||||||||2300
1629823800000|2021-08-24 16:50:00|376|375|376|375|377|376|376|375|12000
1629824100000|2021-08-24 16:55:00|377|376|376|375|377|376|376|375|1900
1629824400000|2021-08-24 17:00:00|377|376|379|378|379|378|376|375|10200
1629824700000|2021-08-24 17:05:00|380|379|382|381|382|381|380|379|37000
1629825000000|2021-08-24 17:10:00|381|380|381|380|382|381|381|380|16900
1629825300000|2021-08-24 17:15:00|382|381|383|381|383|382|382|381|4500
1629825600000|2021-08-24 17:20:00|382|382|383|382|383|382|382|381|700
1629825900000|2021-08-24 17:25:00|382|381|382|381|383|382|382|381|3100
1629826200000|2021-08-24 17:30:00|381|380|382|381|382|381|381|380|5500
1629826500000|2021-08-24 17:35:00|381|380|382|380|382|381|381|380|300
1629826800000|2021-08-24 17:40:00|383|381|383|381|383|382|382|381|4400
1629827100000|2021-08-24 17:45:00|382|380|382|380|383|381|381|380|2500
1629827400000|2021-08-24 17:50:00|381|381|381|380|382|381|381|380|2100
1629827700000|2021-08-24 17:55:00|382|381|382|381|382|381|382|381|1700
1629828000000|2021-08-24 18:00:00|381|380|381|380|381|380|381|380|9400
1629828300000|2021-08-24 18:05:00|||||||||100
1629828600000|2021-08-24 18:10:00|||||||||300
1629828900000|2021-08-24 18:15:00|382|381|382|381|382|381|382|381|6900
1629829200000|2021-08-24 18:20:00|381|380|381|380|382|381|381|380|8000
1629829500000|2021-08-24 18:25:00|||||||||800
1629829800000|2021-08-24 18:30:00|380|379|378|377|380|379|378|377|43600
1629830100000|2021-08-24 18:35:00|379|378|379|377|379|378|379|377|4700
1629830400000|2021-08-24 18:40:00|378|378|379|378|379|378|378|377|3400
1629830700000|2021-08-24 18:45:00|380|379|381|380|381|380|379|378|11200
1629831000000|2021-08-24 18:50:00|382|379|381|379|382|381|380|379|15000
1629831300000|2021-08-24 18:55:00|380|378|380|378|380|379|379|378|700
1629831600000|2021-08-24 19:00:00|379|379|380|379|380|379|379|379|6000
1629831900000|2021-08-24 19:05:00|||||||||5400
1629832200000|2021-08-24 19:10:00|381|380|381|380|382|381|381|380|12600
1629832500000|2021-08-24 19:15:00|382|381|382|381|382|381|381|381|1000
1629832800000|2021-08-24 19:20:00|383|382|383|382|383|382|383|382|14000
1629833100000|2021-08-24 19:25:00|382|381|383|382|383|382|382|381|6100
1629833400000|2021-08-24 19:30:00|384|383|384|383|384|383|384|383|3100
1629833700000|2021-08-24 19:35:00||382||383||383||382|15900
1629834000000|2021-08-24 19:40:00|383|382|383|382|384|383|383|382|16700
1629834300000|2021-08-24 19:45:00|384|383|382|381|384|383|382|381|30200
1629834600000|2021-08-24 19:50:00|383|382|385|384|385|384|383|382|38800
1629834900000|2021-08-24 19:55:00|384|383|392|389|392|389|384|383|155300
1629898200000|2021-08-25 13:30:00|384|380|382|381|385|383|381|380|46100
1629898500000|2021-08-25 13:35:00|383|382|382|381|384|383|382|381|13100
1629898800000|2021-08-25 13:40:00|383|382|383|382|384|383|382|381|13100
1629899100000|2021-08-25 13:45:00|384|383|389|388|389|388|384|383|26600
1629899400000|2021-08-25 13:50:00|388|387|388|387|389|388|387|386|18400
1629899700000|2021-08-25 13:55:00|387|386|386|385|388|387|386|385|13300
1629900000000|2021-08-25 14:00:00|385|384|384|383|386|385|384|383|12700
1629900300000|2021-08-25 14:05:00|383|382|383|382|384|383|382|381|17200
1629900600000|2021-08-25 14:10:00|384|383|384|383|386|384|384|383|8600
1629900900000|2021-08-25 14:15:00|385|384|387|386|387|386|385|383|7600
1629901200000|2021-08-25 14:20:00|388|387|393|392|393|392|388|387|42700
1629901500000|2021-08-25 14:25:00|392|391|391|390|392|391|391|390|4500
1629901800000|2021-08-25 14:30:00|392|391|393|392|395|394|392|391|41600
1629902100000|2021-08-25 14:35:00|394|393|394|392|394|393|393|392|4000
1629902400000|2021-08-25 14:40:00|393|393|392|391|394|393|392|391|7300
1629902700000|2021-08-25 14:45:00|391|390|391|390|391|390|390|389|7700
1629903000000|2021-08-25 14:50:00|392|391|393|392|393|392|392|390|6600
1629903300000|2021-08-25 14:55:00|394|393|393|392|394|393|392|391|7000
1629903600000|2021-08-25 15:00:00|392|391|394|393|395|393|391|390|31700
1629903900000|2021-08-25 15:05:00|393|392|393|392|394|393|393|392|16200
1629904200000|2021-08-25 15:10:00|394|393|394|393|394|393|393|392|3900
1629904500000|2021-08-25 15:15:00|393|392|393|392|393|392|392|391|19200
1629904800000|2021-08-25 15:20:00|392|391|394|393|394|393|392|391|26200
1629905100000|2021-08-25 15:25:00|393|392|394|393|394|393|393|392|7400
1629905400000|2021-08-25 15:30:00|393|392|392|391|393|392|392|391|19200
1629905700000|2021-08-25 15:35:00|391|390|391|390|391|390|391|390|10700
1629906000000|2021-08-25 15:40:00|392|391|393|392|393|392|392|391|10400
1629906300000|2021-08-25 15:45:00|394|393|394|393|395|394|394|393|18300
1629906600000|2021-08-25 15:50:00|395|394|396|395|397|396|394|393|57200
1629906900000|2021-08-25 15:55:00|397|396|396|395|397|396|396|395|9200
1629907200000|2021-08-25 16:00:00|395|394|395|394|396|395|395|394|5900
1629907500000|2021-08-25 16:05:00|394|393|395|394|395|394|394|393|6700
1629907800000|2021-08-25 16:10:00|396|395|395|394|396|395|395|394|10200
1629908100000|2021-08-25 16:15:00|396|395|396|395|396|395|396|395|20100
1629908400000|2021-08-25 16:20:00|||||||||2200
1629908700000|2021-08-25 16:25:00|395|394|395|394|395|394|395|394|12800
1629909000000|2021-08-25 16:30:00|394|393|394|393|395|394|394|393|3600
1629909300000|2021-08-25 16:35:00|||||||||1300
1629909600000|2021-08-25 16:40:00|393|392|393|392|393|392|393|392|6100
1629909900000|2021-08-25 16:45:00|392|391|393|392|393|392|392|391|5400
1629910200000|2021-08-25 16:50:00|394|393|394|393|394|393|393|392|8000
1629910500000|2021-08-25 16:55:00|393|392|393|392|393|392|393|392|5000
1629910800000|2021-08-25 17:00:00|||||||||1700
1629911100000|2021-08-25 17:05:00|||||||||1800
1629911400000|2021-08-25 17:10:00|||||||||800
1629911700000|2021-08-25 17:15:00|392|391|391|390|392|391|391|390|5000
1629912000000|2021-08-25 17:20:00|392|391|391|390|392|391|391|390|6500
1629912300000|2021-08-25 17:25:00|392|391|392|391|392|391|392|391|6000
1629912600000|2021-08-25 17:30:00|393|392|393|392|393|392|392|391|6400
1629912900000|2021-08-25 17:35:00|394|393|395|394|395|394|394|393|8800
1629913200000|2021-08-25 17:40:00|396|395|396|395|397|396|396|394|61400
1629913500000|2021-08-25 17:45:00|397|396|395|394|397|396|395|394|13200
1629913800000|2021-08-25 17:50:00|396|395|395|394|396|395|395|394|4400
1629914400000|2021-08-25 18:00:00|396||396||396||395||5300
1629914700000|2021-08-25 18:05:00|397|395|396|395|397|396|396|394|12800
1629915000000|2021-08-25 18:10:00|397|396|396|395|397|396|396|395|4400
1629915300000|2021-08-25 18:15:00|397|396|397|396|397|396|397|395|1500
1629915600000|2021-08-25 18:20:00|396|395|398|397|398|397|396|395|26400
1629915900000|2021-08-25 18:25:00|397|396|398|397|398|397|397|396|5300
1629916200000|2021-08-25 18:30:00|399|398|398|397|399|398|398|397|30200
1629916500000|2021-08-25 18:35:00|399|398|398|397|399|398|398|397|6500
1629916800000|2021-08-25 18:40:00|||||||||700
1629917100000|2021-08-25 18:45:00|397|396|397|396|398|397|397|396|9100
1629917400000|2021-08-25 18:50:00|398|397|398|397|398|397|398|397|1700
1629917700000|2021-08-25 18:55:00|||||||||900
1629918000000|2021-08-25 19:00:00|399|398|399|398|399|398|398|397|39100
1629918300000|2021-08-25 19:05:00|398|397|399|398|399|398|398|397|2300
1629918600000|2021-08-25 19:10:00|398|397|397|396|398|397|397|396|7800
1629918900000|2021-08-25 19:15:00|398|397|398|397|398|397|398|397|6300
1629919200000|2021-08-25 19:20:00|397|396|397|396|397|396|397|396|9700
1629919500000|2021-08-25 19:25:00|398|397|398|397|398|397|398|397|5400
1629919800000|2021-08-25 19:30:00|||||||||3800
1629920100000|2021-08-25 19:35:00|397|396|398|397|398|397|397|396|6800
1629920400000|2021-08-25 19:40:00|399|398|398|397|399|398|398|397|19900
1629920700000|2021-08-25 19:45:00|399|398|398|397|399|398|398|396|12400
1629921000000|2021-08-25 19:50:00|397|396|396|395|397|396|396|395|12600
1629921300000|2021-08-25 19:55:00|397|396|398|395|398|396|396|395|78000
1629984600000|2021-08-26 13:30:00|385|382|386|384|387|386|384|381|52800
1629984900000|2021-08-26 13:35:00|387|385|386|385|389|388|385|384|30400
1629985200000|2021-08-26 13:40:00|387|386|389|388|389|388|386|386|8800
1629985500000|2021-08-26 13:45:00|388|387|388|387|389|388|387|386|5300
1629985800000|2021-08-26 13:50:00|387|386|391|390|391|390|387|386|29000
1629986100000|2021-08-26 13:55:00|392|391|391|390|392|391|390|389|24100
1629986400000|2021-08-26 14:00:00|390|389|391|390|392|391|390|389|10200
1629986700000|2021-08-26 14:05:00|390|389|391|390|391|390|389|388|15200
1629987000000|2021-08-26 14:10:00|390|389|391|390|391|390|390|389|4400
1629987300000|2021-08-26 14:15:00|390|389|389|388|390|389|389|388|4100
1629987600000|2021-08-26 14:20:00|388|387|387|386|388|387|387|386|34400
1629987900000|2021-08-26 14:25:00|386|385|386|385|387|386|384|383|44600
1629988200000|2021-08-26 14:30:00|385|384|385|384|387|386|384|383|24100
1629988500000|2021-08-26 14:35:00|384|383|384|383|386|385|384|383|11300
1629988800000|2021-08-26 14:40:00|385|384|382|381|385|384|382|381|32500
1629989100000|2021-08-26 14:45:00|383|382|382|381|383|382|381|380|43000
1629989400000|2021-08-26 14:50:00|381|380|380|379|382|381|379|378|79000
1629989700000|2021-08-26 14:55:00|379|378|380|379|381|380|379|378|10000
1629990000000|2021-08-26 15:00:00|379|378|378|377|379|378|378|377|45800
1629990300000|2021-08-26 15:05:00|377|376|380|379|380|379|377|376|19900
1629990600000|2021-08-26 15:10:00|381|380|381|380|381|380|380|380|10400
1629990900000|2021-08-26 15:15:00|380|379|379|378|380|379|379|378|22000
1629991200000|2021-08-26 15:20:00|380|379|379|378|380|379|378|377|23900
1629991500000|2021-08-26 15:25:00|380|379|379|378|381|380|379|378|10500
1629991800000|2021-08-26 15:30:00|378|377|378|377|379|378|378|377|11900
1629992100000|2021-08-26 15:35:00|379|378|379|378|379|378|378|377|15900
1629992400000|2021-08-26 15:40:00|380|379|375|374|380|379|375|374|158500
1629992700000|2021-08-26 15:45:00|376|375|375|374|377|376|375|374|16300
1629993000000|2021-08-26 15:50:00|376|375|376|375|377|376|376|375|11500
1629993300000|2021-08-26 15:55:00|377|376|377|376|377|376|377|376|3800
1629993600000|2021-08-26 16:00:00||375||376||376||375|3800
1629993900000|2021-08-26 16:05:00|376|375|376|375|376|375|376|375|17000
1629994200000|2021-08-26 16:10:00|||||||||1500
1629994500000|2021-08-26 16:15:00|377|376|376|375|377|376|376|375|10400
1629994800000|2021-08-26 16:20:00|375|374|376|375|376|375|375|374|16000
1629995100000|2021-08-26 16:25:00|||||||||1100
1629995400000|2021-08-26 16:30:00|377|376|377|376|377|376|377|376|6600
1629995700000|2021-08-26 16:35:00|378|377|377|376|378|377|377|376|3100
1629996000000|2021-08-26 16:40:00|378|377|378|377|379|377|378|377|9200
1629996300000|2021-08-26 16:45:00|379|378|378|377|379|378|377|376|10300
1629996600000|2021-08-26 16:50:00|379|378|377|376|379|378|377|376|4800
1629996900000|2021-08-26 16:55:00|378|377|377|376|378|377|377|376|3500
1629997200000|2021-08-26 17:00:00|378|377|377|376|378|377|377|376|3100
1629997500000|2021-08-26 17:05:00|378|377|378|377|379|378|378|377|3100
1629997800000|2021-08-26 17:10:00|379|378|379|378|379|378|378|378|4900
1629998100000|2021-08-26 17:15:00|||||||||4500
1629998400000|2021-08-26 17:20:00|378|377|378|377|378|377|378|377|3500
1629998700000|2021-08-26 17:25:00|||||||||10400
1629999000000|2021-08-26 17:30:00|379|378|379|378|379|378|379|378|3900
1629999300000|2021-08-26 17:35:00|380|379|380|379|380|379|380|379|1600
1629999600000|2021-08-26 17:40:00|379|378|380|379|380|379|379|378|800
1629999900000|2021-08-26 17:45:00|381|380|381|380|381|380|381|380|8500
1630000200000|2021-08-26 17:50:00|380|379|380|379|380|379|380|379|5300
1630000500000|2021-08-26 17:55:00|381|380|380|379|381|380|380|379|12700
1630000800000|2021-08-26 18:00:00|||||||||500
1630001100000|2021-08-26 18:05:00|379|378|380|379|380|379|379|378|7700
1630001400000|2021-08-26 18:10:00|379|378|380|379|380|379|379|378|4700
1630001700000|2021-08-26 18:15:00|379|378|380|379|380|379|379|378|3100
1630002000000|2021-08-26 18:20:00|||||||||100
1630002300000|2021-08-26 18:25:00|379|378|380|379|380|379|379|378|4700
1630002600000|2021-08-26 18:30:00|379|378|380|378|380|379|379|378|8600
1630002900000|2021-08-26 18:35:00|379|379|379|378|380|379|379|378|8300
1630003200000|2021-08-26 18:40:00|378|377|379|378|379|378|378|377|9000
1630003500000|2021-08-26 18:45:00||377||378||378||377|100
1630003800000|2021-08-26 18:50:00|||||||||1200
1630004100000|2021-08-26 18:55:00|378|377|378|377|379|378|377|376|16300
1630004400000|2021-08-26 19:00:00|377|376|378|377|378|377|377|376|200
1630004700000|2021-08-26 19:05:00|377|376|377|376|377|376|376|375|9200
1630005000000|2021-08-26 19:10:00||375||376||376||375|2800
1630005300000|2021-08-26 19:15:00|376|375|378|377|378|377|376|375|5500
1630005600000|2021-08-26 19:20:00|377|376|377|376|378|377|377|376|3200
1630005900000|2021-08-26 19:25:00|378|377|378|377|378|377|378|376|8600
1630006200000|2021-08-26 19:30:00|||||||||5400
1630006500000|2021-08-26 19:35:00|379|378|379|378|379|378|379|378|7100
1630006800000|2021-08-26 19:40:00|380|379|380|379|380|379|379|378|13700
1630007100000|2021-08-26 19:45:00|||||||||10600
1630007400000|2021-08-26 19:50:00|||||||||6800
1630007700000|2021-08-26 19:55:00|381|380|382|381|382|381|381|380|51200
1630071000000|2021-08-27 13:30:00|384|383|383|382|385|384|383|382|20600
1630071300000|2021-08-27 13:35:00|384|383|385|384|386|385|384|383|55200
1630071600000|2021-08-27 13:40:00|386|385|386|385|388|387|385|384|18200
1630071900000|2021-08-27 13:45:00|385|384|385|384|386|385|384|383|44100
1630072200000|2021-08-27 13:50:00|384|383|383|382|385|384|380|379|25700
1630072500000|2021-08-27 13:55:00|382|381|384|383|386|385|382|381|19900
1630072800000|2021-08-27 14:00:00|383|382|386|384|386|385|383|382|30900
1630073100000|2021-08-27 14:05:00|385|383|386|385|387|386|384|383|47500
1630073400000|2021-08-27 14:10:00|387|386|387|386|388|387|387|386|16900
1630073700000|2021-08-27 14:15:00|386|385|388|387|388|387|386|385|7100
1630074000000|2021-08-27 14:20:00|389|388|391|390|394|392|388|387|99000
1630074300000|2021-08-27 14:25:00|392|391|393|392|395|393|391|390|61900
1630074600000|2021-08-27 14:30:00|394|393|395|393|395|394|394|392|14200
1630074900000|2021-08-27 14:35:00|394|392|393|392|395|392|392|391|30700
1630075200000|2021-08-27 14:40:00|394|393|394|393|394|393|393|392|28300
1630075500000|2021-08-27 14:45:00|393|392|394|393|394|393|393|392|6600
1630075800000|2021-08-27 14:50:00|395|394|395|394|395|394|395|394|35900
1630076100000|2021-08-27 14:55:00|396|395|395|394|397|396|395|394|62700
1630076400000|2021-08-27 15:00:00|396|395|398|397|398|397|395|394|50100
1630076700000|2021-08-27 15:05:00|399|398|397|395|399|398|396|395|15300
1630077000000|2021-08-27 15:10:00|396|396|396|395|397|396|395|394|5100
1630077300000|2021-08-27 15:15:00|397|396|396|395|397|396|396|395|3200
1630077600000|2021-08-27 15:20:00|397|396|396|395|397|396|396|395|7300
1630077900000|2021-08-27 15:25:00|395|394|395|394|396|395|395|394|9800
1630078200000|2021-08-27 15:30:00|394|393|394|393|395|394|394|393|18500
1630078500000|2021-08-27 15:35:00|395|394|392|391|395|394|391|390|26900
1630078800000|2021-08-27 15:40:00|391|390|393|391|393|392|390|389|32500
1630079100000|2021-08-27 15:45:00|392|392|393|392|393|392|392|391|5300
1630079400000|2021-08-27 15:50:00|392|391|392|391|393|392|392|391|5100
1630079700000|2021-08-27 15:55:00|393|392|391|390|393|392|391|390|4400
1630080000000|2021-08-27 16:00:00|390|389|390|389|390|389|389|388|28800
1630080300000|2021-08-27 16:05:00|391|390|392|391|392|391|391|389|9200
1630080600000|2021-08-27 16:10:00|391|390|393|392|393|392|391|390|11500
1630080900000|2021-08-27 16:15:00|392|391|390|389|393|392|390|389|10900
1630081200000|2021-08-27 16:20:00|389|388|389|388|389|388|389|388|9800
1630081500000|2021-08-27 16:25:00|390|389|388|387|390|389|388|387|30600
1630081800000|2021-08-27 16:30:00|389|388|389|387|389|388|388|387|6200
1630082100000|2021-08-27 16:35:00|390|388|390|389|390|389|390|388|1300
1630082400000|2021-08-27 16:40:00|||||||||2600
1630082700000|2021-08-27 16:45:00|||||||||200
1630083000000|2021-08-27 16:50:00|||||||||2300
1630083300000|2021-08-27 16:55:00|||||||||700
1630083600000|2021-08-27 17:00:00|389|388|391|390|391|390|389|388|11200
1630083900000|2021-08-27 17:05:00|||||||||100
1630084200000|2021-08-27 17:10:00|392|391|391|390|392|391|391|390|4700
1630084500000|2021-08-27 17:15:00|392|391|391|390|392|391|391|390|3900
1630084800000|2021-08-27 17:20:00|392|391|392|391|392|391|392|391|9900
1630085400000|2021-08-27 17:30:00|||||||||800
1630085700000|2021-08-27 17:35:00|||||||||1900
1630086000000|2021-08-27 17:40:00|||||||||1100
1630086300000|2021-08-27 17:45:00|393|392|394|393|394|393|393|392|35200
1630086600000|2021-08-27 17:50:00||392||393||393||392|8400
1630086900000|2021-08-27 17:55:00|393|392|392|391|393|392|392|391|3900
1630087200000|2021-08-27 18:00:00|||||||||200
1630087500000|2021-08-27 18:05:00|||||||||800
1630087800000|2021-08-27 18:10:00|||||||||3200
1630088100000|2021-08-27 18:15:00|||||||||1300
1630088400000|2021-08-27 18:20:00|393|392|393|392|393|392|393|392|5700
1630088700000|2021-08-27 18:25:00|||||||||900
1630089000000|2021-08-27 18:30:00|392|391|393|392|394|393|392|391|22700
1630089300000|2021-08-27 18:35:00|394|393|394|393|394|393|393|392|2900
1630089600000|2021-08-27 18:40:00|||||||||2100
1630089900000|2021-08-27 18:45:00|395|394|395|394|396|395|395|394|59500
1630090200000|2021-08-27 18:50:00|396|395|396|395|396|395|395|394|5500
1630090500000|2021-08-27 18:55:00|||||||||4700
1630090800000|2021-08-27 19:00:00|395|394|393|392|395|394|393|392|34700
1630091100000|2021-08-27 19:05:00|394|393|393|392|394|393|393|392|3200
1630091400000|2021-08-27 19:10:00|||||||||1500
1630091700000|2021-08-27 19:15:00|394|393|393|392|394|393|393|392|6600
1630092000000|2021-08-27 19:20:00|394|393|394|393|394|393|394|393|2000
1630092300000|2021-08-27 19:25:00|||||||||2900
1630092600000|2021-08-27 19:30:00|393|392|394|393|394|393|393|392|22900
1630092900000|2021-08-27 19:35:00|393|392|393|392|393|392|393|392|5000
1630093200000|2021-08-27 19:40:00|392|391|393|392|393|392|392|391|13800
1630093500000|2021-08-27 19:45:00|||||||||3100
1630093800000|2021-08-27 19:50:00|||||||||6100
1630094100000|2021-08-27 19:55:00|||||||||8300
1630330200000|2021-08-30 13:30:00|388|384|382|381|388|385|381|380|24400
1630330500000|2021-08-30 13:35:00|383|382|383|382|385|384|383|382|22600
1630330800000|2021-08-30 13:40:00|384|381|384|382|384|383|381|380|23200
1630331100000|2021-08-30 13:45:00|383|383|387|386|387|386|382|381|37400
1630331400000|2021-08-30 13:50:00|386|385|389|388|389|388|385|384|21100
1630331700000|2021-08-30 13:55:00|388|387|389|388|389|388|387|386|14700
1630332000000|2021-08-30 14:00:00|390|389|388|387|391|390|388|387|14900
1630332300000|2021-08-30 14:05:00|387|386|390|389|391|390|387|386|17900
1630332600000|2021-08-30 14:10:00|389|388|389|388|390|389|388|387|4200
1630332900000|2021-08-30 14:15:00|390|389|390|389|390|389|390|389|12400
1630333200000|2021-08-30 14:20:00|391|390|391|389|391|390|389|388|17500
1630333500000|2021-08-30 14:25:00|390|390|391|390|392|391|390|389|21100
1630333800000|2021-08-30 14:30:00|390|389|390|389|391|390|390|389|800
1630334100000|2021-08-30 14:35:00|391|390|392|391|392|391|390|389|21600
1630334400000|2021-08-30 14:40:00|393|392|392|391|393|392|391|390|14200
1630334700000|2021-08-30 14:45:00|391|390|392|391|392|391|390|389|16100
1630335000000|2021-08-30 14:50:00|391|390|391|390|391|390|389|388|21400
1630335300000|2021-08-30 14:55:00|390|389|391|390|391|390|390|389|5700
1630335600000|2021-08-30 15:00:00|390|389|390|389|391|390|390|389|5700
1630335900000|2021-08-30 15:05:00|391|390|391|390|392|391|391|390|14800
1630336200000|2021-08-30 15:10:00|390|389|392|391|393|392|390|389|16500
1630336500000|2021-08-30 15:15:00|391|390|391|390|392|391|391|390|300
1630336800000|2021-08-30 15:20:00|392|391|391|390|392|391|391|390|1800
1630337100000|2021-08-30 15:25:00|392|391|392|390|392|391|391|390|16400
1630337400000|2021-08-30 15:30:00|391|391|393|392|394|393|391|390|16000
1630337700000|2021-08-30 15:35:00|394|393|394|393|395|394|393|392|5800
1630338000000|2021-08-30 15:40:00|395|394|395|394|395|394|394|393|8800
1630338300000|2021-08-30 15:45:00|394|393|395|394|395|394|394|393|4300
1630338600000|2021-08-30 15:50:00|396|395|394|393|396|395|394|393|51400
1630338900000|2021-08-30 15:55:00|393|392|394|393|394|393|393|392|4600
1630339200000|2021-08-30 16:00:00|393|392|390|389|394|392|390|389|17400
1630339500000|2021-08-30 16:05:00|391|390|389|388|392|390|389|388|30700
1630339800000|2021-08-30 16:10:00|390|389|390|389|390|389|389|388|24700
1630340100000|2021-08-30 16:15:00|391|390|390|389|391|390|390|389|14400
1630340400000|2021-08-30 16:20:00|391|388|390|389|391|389|389|388|13400
1630340700000|2021-08-30 16:25:00|389|388|389|388|389|388|388|387|15500
1630341000000|2021-08-30 16:30:00|388|387|389|388|389|388|388|387|3100
1630341300000|2021-08-30 16:35:00|390|389|390|389|390|389|389|388|5100
1630341600000|2021-08-30 16:40:00|||||||||800
1630341900000|2021-08-30 16:45:00|391|390|391|390|391|390|391|390|18700
1630342200000|2021-08-30 16:50:00|390|389|391|390|391|390|390|389|3400
1630342500000|2021-08-30 16:55:00|392|391|392|391|392|391|391|390|20700
1630342800000|2021-08-30 17:00:00|391|390|391|390|392|391|391|389|1700
1630343100000|2021-08-30 17:05:00|390|389|390|389|392|390|390|389|12000
1630343400000|2021-08-30 17:10:00|389|388|390|388|390|389|389|388|3500
1630343700000|2021-08-30 17:15:00||389||389||389||389|1500
1630344000000|2021-08-30 17:20:00|391|390|392|390|392|391|391|390|5000
1630344300000|2021-08-30 17:25:00|391|391|391|390|392|391|391|390|2900
1630344600000|2021-08-30 17:30:00|390|389|391|390|391|390|390|389|700
1630344900000|2021-08-30 17:35:00|||||||||2400
1630345200000|2021-08-30 17:40:00|||||||||900
1630345500000|2021-08-30 17:45:00|||||||||10900
1630345800000|2021-08-30 17:50:00|392|391|392|391|392|391|392|390|7600
1630346100000|2021-08-30 17:55:00|391|390|393|392|393|392|391|390|14100
1630346400000|2021-08-30 18:00:00|394|393|394|392|394|393|393|392|24300
1630346700000|2021-08-30 18:05:00|393|393|393|392|394|393|393|392|700
1630347000000|2021-08-30 18:10:00|394|393|394|393|394|393|394|393|500
1630347300000|2021-08-30 18:15:00|393|392|392|391|394|393|392|391|2400
1630347600000|2021-08-30 18:20:00|391|390|391|390|391|390|391|390|9000
1630347900000|2021-08-30 18:25:00|392|391|392|391|392|391|391|390|3100
1630348200000|2021-08-30 18:30:00|391|390|392|391|392|391|391|390|2300
1630348500000|2021-08-30 18:35:00|391|390|392|391|393|392|391|390|3600
1630348800000|2021-08-30 18:40:00|391|390|392|391|392|391|391|390|2700
1630349100000|2021-08-30 18:45:00|393|392|393|392|393|392|393|392|16000
1630349400000|2021-08-30 18:50:00|394|391|394|393|394|393|393|391|10000
1630349700000|2021-08-30 18:55:00|395|394|395|394|395|394|395|394|22700
1630350000000|2021-08-30 19:00:00|396|395|398|396|398|397|396|395|141400
1630350300000|2021-08-30 19:05:00|397|397|398|396|398|397|397|396|10100
1630350600000|2021-08-30 19:10:00|399|397|399|397|399|398|398|396|41000
1630350900000|2021-08-30 19:15:00|400|398|400|399|400|399|400|398|35500
1630351200000|2021-08-30 19:20:00|399|398|399|398|400|399|399|398|48000
1630351500000|2021-08-30 19:25:00|398|397|399|397|399|398|398|397|8400
1630351800000|2021-08-30 19:30:00|400|398|400|399|400|399|400|397|14900
1630352100000|2021-08-30 19:35:00|399|398|399|398|399|398|399|398|7700
1630352400000|2021-08-30 19:40:00|398|397|398|397|398|397|398|397|12400
1630352700000|2021-08-30 19:45:00|399|398|399|398|399|398|399|398|12100
1630353000000|2021-08-30 19:50:00|400|399|400|399|400|399|400|398|42000
1630353300000|2021-08-30 19:55:00|399|398|400|398|400|398|399|398|39600
1630416600000|2021-08-31 13:30:00|399|396|398|397|403|402|398|395|113200
1630416900000|2021-08-31 13:35:00|399|398|405|404|405|404|398|397|51200
1630417200000|2021-08-31 13:40:00|406|405|406|404|409|408|406|404|98500
1630417500000|2021-08-31 13:45:00|405|405|407|406|407|406|403|402|30200
1630417800000|2021-08-31 13:50:00|406|405|404|403|407|406|404|403|36500
1630418100000|2021-08-31 13:55:00|403|402|406|405|406|405|403|402|18300
1630418400000|2021-08-31 14:00:00|407|406|412|411|413|412|407|406|281000
1630418700000|2021-08-31 14:05:00|411|410|410|409|411|410|410|409|25800
1630419000000|2021-08-31 14:10:00|409|408|406|405|409|408|404|403|106000
1630419300000|2021-08-31 14:15:00|405|404|402|401|406|405|401|400|90600
1630419600000|2021-08-31 14:20:00|401|400|403|402|404|403|401|400|33500
1630419900000|2021-08-31 14:25:00|402|401|399|398|402|401|399|398|98600
1630420200000|2021-08-31 14:30:00|400|397|398|397|400|397|394|393|99100
1630420500000|2021-08-31 14:35:00|397|396|395|393|398|397|392|390|84400
1630420800000|2021-08-31 14:40:00|394|394|395|394|396|395|394|393|23500
1630421100000|2021-08-31 14:45:00|396|395|393|392|396|395|392|391|20200
1630421400000|2021-08-31 14:50:00|394|393|393|392|395|393|393|392|10300
1630421700000|2021-08-31 14:55:00|394|393|393|392|395|394|393|392|8100
1630422000000|2021-08-31 15:00:00|394|393|394|393|395|394|394|393|9200
1630422300000|2021-08-31 15:05:00|393|392|396|395|396|395|393|392|18000
1630422600000|2021-08-31 15:10:00|395|394|396|395|396|395|395|394|1900
1630422900000|2021-08-31 15:15:00|397|396|398|397|398|397|397|396|10600
1630423200000|2021-08-31 15:20:00|397|396|398|397|398|397|397|396|5500
1630423500000|2021-08-31 15:25:00|397|396|398|397|398|397|397|396|1000
1630423800000|2021-08-31 15:30:00|397|396|397|396|397|396|396|395|29200
1630424100000|2021-08-31 15:35:00|396|395|395|394|396|395|393|392|18700
1630424400000|2021-08-31 15:40:00|394|393|396|395|396|395|394|393|4600
1630424700000|2021-08-31 15:45:00|395|394|395|394|396|395|395|394|2800
1630425000000|2021-08-31 15:50:00|||||||||400
1630425300000|2021-08-31 15:55:00|396|395|397|396|397|396|396|395|4500
1630425600000|2021-08-31 16:00:00|398|397|398|397|398|397|397|396|3700
1630425900000|2021-08-31 16:05:00|397|396|397|396|397|397|397|396|2000
1630426200000|2021-08-31 16:10:00|||||||||600
1630426500000|2021-08-31 16:15:00|398|397|398|397|398|397|398|397|7300
1630426800000|2021-08-31 16:20:00|397|396|399|398|399|398|397|396|17800
1630427100000|2021-08-31 16:25:00|398|397|399|398|399|398|398|397|3600
1630427400000|2021-08-31 16:30:00|400|399|399|398|401|400|398|397|31600
1630427700000|2021-08-31 16:35:00|400|399|399|397|400|399|398|397|9800
1630428000000|2021-08-31 16:40:00|398|398|399|398|399|398|398|397|5500
1630428300000|2021-08-31 16:45:00|||||||||2900
1630428600000|2021-08-31 16:50:00|400|399|399|398|400|399|399|398|11000
1630428900000|2021-08-31 16:55:00|398|397|397|396|398|397|397|396|28800
1630429200000|2021-08-31 17:00:00|396|395|396|395|396|395|396|395|2100
1630429500000|2021-08-31 17:05:00|397|396|397|396|397|396|397|396|13100
1630429800000|2021-08-31 17:10:00|||||||||2500
1630430100000|2021-08-31 17:15:00|||||||||200
1630430400000|2021-08-31 17:20:00|396|395|396|395|396|395|396|395|2000
1630430700000|2021-08-31 17:25:00|395|394|394|393|395|394|394|393|37500
1630431000000|2021-08-31 17:30:00|395|394|396|395|396|395|395|394|12900
1630431300000|2021-08-31 17:35:00|397|396|396|395|397|396|396|394|8700
1630431600000|2021-08-31 17:40:00|395|394|394|393|396|395|394|393|28400
1630431900000|2021-08-31 17:45:00|395|394|394|393|395|394|394|393|7500
1630432200000|2021-08-31 17:50:00|395|394|395|394|396|395|395|394|5200
1630432500000|2021-08-31 17:55:00|394|393|394|393|394|393|394|393|12600
1630432800000|2021-08-31 18:00:00|||||||||800
1630433100000|2021-08-31 18:05:00|395|394|395|394|395|394|395|394|1700
1630433400000|2021-08-31 18:10:00|394|393|395|394|395|394|394|393|400
1630433700000|2021-08-31 18:15:00|||||||||1700
1630434000000|2021-08-31 18:20:00|396|395|396|395|396|395|396|395|4200
1630434300000|2021-08-31 18:25:00|395|394|396|394|396|394|395|394|500
1630434600000|2021-08-31 18:30:00|395|395|396|395|396|395|395|395|1100
1630435200000|2021-08-31 18:40:00|||||||||500
1630435500000|2021-08-31 18:45:00|397||396||397||396||4400
1630435800000|2021-08-31 18:50:00|397|396|396|395|397|396|396|395|1700
1630436100000|2021-08-31 18:55:00|397|396|396|395|397|396|396|395|4200
1630436400000|2021-08-31 19:00:00|||||||||400
1630436700000|2021-08-31 19:05:00|||||||||5000
1630437000000|2021-08-31 19:10:00|||||||||3700
1630437300000|2021-08-31 19:15:00|397|396|397|396|397|396|397|396|6500
1630437600000|2021-08-31 19:20:00|396|395|395|394|396|395|394|393|24500
1630437900000|2021-08-31 19:25:00|396|395|396|395|396|395|396|395|4800
1630438200000|2021-08-31 19:30:00|397|396|396|395|397|396|396|395|4700
1630438500000|2021-08-31 19:35:00|397|396|397|396|397|396|396|395|5300
1630438800000|2021-08-31 19:40:00|396|395|396|395|396|395|396|395|14000
1630439100000|2021-08-31 19:45:00|||||||||9400
1630439400000|2021-08-31 19:50:00|397|396|397|396|397|396|397|396|26300
1630439700000|2021-08-31 19:55:00|398|397|401|398|401|400|398|397|135000
1630503000000|2021-09-01 13:30:00|403|402|399|398|404|402|399|397|0
1630503300000|2021-09-01 13:35:00|398|397|405|404|405|404|398|397|0
1630503600000|2021-09-01 13:40:00|404|403|406|405|407|406|402|401|0
1630503900000|2021-09-01 13:45:00|405|404|406|405|406|405|404|403|0
1630504200000|2021-09-01 13:50:00|405|404|403|402|405|404|403|402|0
1630504500000|2021-09-01 13:55:00|402|401|401|399|402|401|400|399|0
1630504800000|2021-09-01 14:00:00|402|400|402|401|403|402|402|400|0
1630505100000|2021-09-01 14:05:00|401|400|401|400|402|401|401|400|0
1630505400000|2021-09-01 14:10:00|400|399|399|398|401|400|398|397|0
1630505700000|2021-09-01 14:15:00|400|399|399|398|401|400|399|398|0
1630506000000|2021-09-01 14:20:00|400|399|402|401|402|401|400|399|0
1630506300000|2021-09-01 14:25:00|401|400|401|400|402|401|401|400|0
1630506600000|2021-09-01 14:30:00|402|401|401|400|402|401|400|399|0
1630506900000|2021-09-01 14:35:00|400|399|400|399|401|400|399|398|0
1630507200000|2021-09-01 14:40:00|399|398|404|403|404|403|399|398|0
1630507500000|2021-09-01 14:45:00|405|404|403|402|405|404|402|401|0
1630507800000|2021-09-01 14:50:00|402|401|403|402|403|402|402|401|0
1630508100000|2021-09-01 14:55:00|404|403|403|402|404|403|403|402|0
1630508400000|2021-09-01 15:00:00|404|403|403|402|404|403|403|402|0
1630508700000|2021-09-01 15:05:00|404|403|403|402|404|403|403|402|0
1630509000000|2021-09-01 15:10:00|402|401|401|400|402|401|401|400|0
1630509300000|2021-09-01 15:15:00|402|401|402|401|402|401|401|400|0
1630509600000|2021-09-01 15:20:00|401|400|401|400|401|400|401|400|0
1630509900000|2021-09-01 15:25:00|402|401|402|401|402|401|402|400|0
1630510200000|2021-09-01 15:30:00|401|400|401|400|401|400|401|400|0
1630510500000|2021-09-01 15:35:00|402|401|401|400|402|401|401|400|0
1630511100000|2021-09-01 15:45:00|402|401|401|400|402|401|401|400|0
1630511700000|2021-09-01 15:55:00|400|399|401|400|401|400|400|399|0
1630512300000|2021-09-01 16:05:00|402|401|401|400|402|401|401|400|0
1630512600000|2021-09-01 16:10:00|400|399|401|400|401|400|400|399|0
1630512900000|2021-09-01 16:15:00|400|399|400|399|400|399|400|399|0
1630513200000|2021-09-01 16:20:00|401|400|400|399|401|400|400|399|0
1630513800000|2021-09-01 16:30:00|401|400|404|403|404|403|401|400|0
1630514100000|2021-09-01 16:35:00|405|404|405|404|405|404|404|403|0
1630514400000|2021-09-01 16:40:00|406|405|407|406|407|406|405|404|0
1630514700000|2021-09-01 16:45:00|408|407|407|406|409|408|407|406|0
1630515000000|2021-09-01 16:50:00|408|407|411|410|411|410|408|407|0
1630515300000|2021-09-01 16:55:00|412|411|413|412|413|412|411|410|0
1630515600000|2021-09-01 17:00:00|414|413|416|414|419|418|414|413|0
1630515900000|2021-09-01 17:05:00|415|415|413|412|415|415|412|411|0
1630516200000|2021-09-01 17:10:00|414|413|418|417|419|418|413|413|0
1630516500000|2021-09-01 17:15:00|417|416|422|421|422|421|417|416|90400
1630516800000|2021-09-01 17:20:00|421|420|423|422|426|425|421|420|220400
1630517100000|2021-09-01 17:25:00|422|421|422|421|425|424|419|418|93300
1630517400000|2021-09-01 17:30:00|423|422|422|421|425|423|420|418|89700
1630517700000|2021-09-01 17:35:00|423|420|424|423|425|424|422|420|34300
1630518000000|2021-09-01 17:40:00|423|422|425|424|426|425|423|422|58400
1630518300000|2021-09-01 17:45:00|426|425|427|426|429|428|425|424|57100
1630518600000|2021-09-01 17:50:00|426|425|424|423|427|426|423|422|29800
1630518900000|2021-09-01 17:55:00|423|422|423|422|424|423|422|421|24900
1630519200000|2021-09-01 18:00:00|422|421|422|421|423|422|422|421|18800
1630519500000|2021-09-01 18:05:00|423|422|424|423|424|423|423|422|26900
1630519800000|2021-09-01 18:10:00|423|422|423|422|424|423|422|421|13100
1630520100000|2021-09-01 18:15:00|422|421|422|421|424|423|422|421|15600
1630520400000|2021-09-01 18:20:00|423|422|423|422|423|422|423|422|4200
1630520700000|2021-09-01 18:25:00|422|421|423|422|423|422|422|421|16800
1630521000000|2021-09-01 18:30:00|422|421|422|421|424|423|421|420|70300
1630521300000|2021-09-01 18:35:00|421|420|423|422|424|423|421|420|31500
1630521600000|2021-09-01 18:40:00|422|421|422|421|422|421|420|419|43000
1630521900000|2021-09-01 18:45:00|421|420|420|419|422|421|420|419|25700
1630522200000|2021-09-01 18:50:00|419|418|417|416|419|418|416|415|90200
1630522500000|2021-09-01 18:55:00|416|415|414|413|416|415|412|411|77700
1630522800000|2021-09-01 19:00:00|413|412|416|415|416|415|413|412|7800
1630523100000|2021-09-01 19:05:00|417|416|418|417|418|417|416|415|14100
1630523400000|2021-09-01 19:10:00|419|418|421|420|421|420|418|417|61900
1630523700000|2021-09-01 19:15:00|422|421|424|423|425|424|421|420|36300
1630524000000|2021-09-01 19:20:00|423|422|422|421|423|422|420|419|44400
1630524300000|2021-09-01 19:25:00|423|422|421|420|423|422|421|420|26800
1630524600000|2021-09-01 19:30:00|422|421|420|419|422|421|420|419|22500
1630524900000|2021-09-01 19:35:00|421|420|421|420|422|421|417|416|48600
1630525200000|2021-09-01 19:40:00|422|421|419|418|422|421|418|417|38700
1630525500000|2021-09-01 19:45:00|420|419|420|419|421|420|420|419|38900
1630525800000|2021-09-01 19:50:00|419|418|419|418|420|419|418|417|36400
1630526100000|2021-09-01 19:55:00|418|417|417|416|420|418|416|415|62400
1630589400000|2021-09-02 13:30:00|431|430|431|429|433|432|426|425|173000
1630589700000|2021-09-02 13:35:00|430|428|427|426|431|430|423|421|186400
1630590000000|2021-09-02 13:40:00|426|425|425|424|427|426|423|422|59300
1630590300000|2021-09-02 13:45:00|426|425|430|429|430|429|425|424|86500
1630590600000|2021-09-02 13:50:00|431|430|430|429|432|431|429|428|72800
1630590900000|2021-09-02 13:55:00|429|428|434|433|435|434|429|428|126400
1630591200000|2021-09-02 14:00:00|435|434|426|424|435|434|425|424|165600
1630591500000|2021-09-02 14:05:00|425|423|433|432|435|434|425|423|113000
1630591800000|2021-09-02 14:10:00|434|433|434|432|436|435|433|432|112400
1630592100000|2021-09-02 14:15:00|433|433|433|432|434|433|432|431|42500
1630592400000|2021-09-02 14:20:00|434|433|430|428|434|433|428|426|134000
1630592700000|2021-09-02 14:25:00|429|429|430|429|430|429|429|428|11700
1630593000000|2021-09-02 14:30:00|429|428|427|426|430|429|427|426|39800
1630593300000|2021-09-02 14:35:00|426|425|427|426|427|426|423|422|109100
1630593600000|2021-09-02 14:40:00|426|425|423|421|427|426|420|419|133700
1630593900000|2021-09-02 14:45:00|422|420|423|422|425|423|421|420|21800
1630594200000|2021-09-02 14:50:00|424|423|419|418|424|423|417|416|105300
1630594500000|2021-09-02 14:55:00|420|419|417|416|422|421|417|416|53300
1630594800000|2021-09-02 15:00:00|418|417|419|418|420|419|416|415|53400
1630595100000|2021-09-02 15:05:00|418|417|416|415|418|417|416|415|33400
1630595400000|2021-09-02 15:10:00|417|416|419|417|419|418|416|415|20400
1630595700000|2021-09-02 15:15:00|418|418|421|420|421|420|418|417|14600
1630596000000|2021-09-02 15:20:00|422|421|422|420|423|422|421|420|32600
1630596300000|2021-09-02 15:25:00|421|421|424|423|424|423|421|420|36600
1630596600000|2021-09-02 15:30:00|425|424|424|423|425|424|424|423|10000
1630596900000|2021-09-02 15:35:00|425|422|424|423|425|423|422|421|25800
1630597200000|2021-09-02 15:40:00|423|422|424|423|424|423|423|422|19600
1630597500000|2021-09-02 15:45:00|423|422|425|424|425|424|423|422|6400
1630597800000|2021-09-02 15:50:00|424|423|424|423|425|424|423|422|22200
1630598100000|2021-09-02 15:55:00|423|422|424|423|424|423|423|422|1900
1630598400000|2021-09-02 16:00:00|425|424|425|423|425|424|424|423|20000
1630598700000|2021-09-02 16:05:00|424|424|430|429|430|429|424|423|79800
1630599000000|2021-09-02 16:10:00|431|430|430|429|432|431|430|429|147600
1630599300000|2021-09-02 16:15:00|431|430|433|432|433|432|431|430|54100
1630599600000|2021-09-02 16:20:00|432|431|430|429|433|432|430|429|14700
1630599900000|2021-09-02 16:25:00|431|430|430|429|432|431|430|429|12000
1630600200000|2021-09-02 16:30:00|429|428|430|428|430|429|429|427|10100
1630600500000|2021-09-02 16:35:00|429|427|428|427|429|428|428|427|100
1630600800000|2021-09-02 16:40:00|429|428|429|428|429|428|429|427|4500
1630601100000|2021-09-02 16:45:00|428|427|428|427|429|428|428|427|7300
1630601400000|2021-09-02 16:50:00|427|426|428|427|428|427|427|426|5900
1630601700000|2021-09-02 16:55:00|429|428|428|427|430|429|427|426|12400
1630602000000|2021-09-02 17:00:00|427|426|427|426|428|427|427|426|8300
1630602300000|2021-09-02 17:05:00|||||||||7800
1630602600000|2021-09-02 17:10:00|426|425|426|425|427|426|426|425|10900
1630602900000|2021-09-02 17:15:00|425|424|426|425|426|425|425|424|8900
1630603200000|2021-09-02 17:20:00|425|424|422|421|425|424|421|420|34500
1630603500000|2021-09-02 17:25:00|423|422|423|422|424|423|422|421|25800
1630603800000|2021-09-02 17:30:00|424|423|420|419|424|423|420|419|75000
1630604100000|2021-09-02 17:35:00|419|418|420|419|420|419|419|418|14000
1630604400000|2021-09-02 17:40:00|421|420|419|418|421|420|419|418|17000
1630604700000|2021-09-02 17:45:00|420|419|418|417|420|419|418|417|26000
1630605000000|2021-09-02 17:50:00|419|418|419|418|420|419|418|417|5900
1630605300000|2021-09-02 17:55:00|420|419|423|421|423|422|420|419|10400
1630605600000|2021-09-02 18:00:00|422|422|422|420|423|422|421|420|6700
1630605900000|2021-09-02 18:05:00|421|421|420|419|421|421|419|418|10600
1630606200000|2021-09-02 18:10:00|419|418|419|418|420|419|418|417|6900
1630606500000|2021-09-02 18:15:00|418|417|417|416|419|418|417|416|14600
1630606800000|2021-09-02 18:20:00|416|415|417|416|417|416|416|415|23900
1630607100000|2021-09-02 18:25:00|418|417|418|417|418|417|417|416|15300
1630607400000|2021-09-02 18:30:00|417|416|419|418|419|418|417|416|2500
1630607700000|2021-09-02 18:35:00|420|419|420|419|421|420|420|418|8900
1630608000000|2021-09-02 18:40:00|421|420|422|420|422|421|421|419|5800
1630608300000|2021-09-02 18:45:00|421|421|420|419|421|421|420|419|2100
1630608600000|2021-09-02 18:50:00|421|420|421|420|421|420|420|419|2800
1630608900000|2021-09-02 18:55:00|420|419|421|420|422|421|420|419|7100
1630609200000|2021-09-02 19:00:00|422|421|422|421|422|421|421|420|5200
1630609500000|2021-09-02 19:05:00|421|420|422|421|422|421|421|420|2500
1630609800000|2021-09-02 19:10:00|421|420|422|420|422|421|421|420|2100
1630610100000|2021-09-02 19:15:00||421||421||421||420|0
1630610400000|2021-09-02 19:20:00|421|420|421|420|421|420|421|420|16500
1630610700000|2021-09-02 19:25:00|422|421|421|420|422|421|421|420|5200
1630611000000|2021-09-02 19:30:00|422|421|422|421|422|421|421|420|6500
1630611300000|2021-09-02 19:35:00|421|420|421|420|422|421|421|420|18100
1630611600000|2021-09-02 19:40:00|422|421|421|420|422|421|421|420|9000
1630611900000|2021-09-02 19:45:00|||||||||2300
1630612200000|2021-09-02 19:50:00|420|419|421|420|421|420|420|419|34100
1630612500000|2021-09-02 19:55:00|422|421|420|418|422|421|420|418|100100
1630675800000|2021-09-03 13:30:00|431|426|428|427|432|431|425|423|108100
1630676100000|2021-09-03 13:35:00|427|426|427|426|429|428|425|424|109700
1630676400000|2021-09-03 13:40:00|428|427|429|428|431|430|427|425|97300
1630676700000|2021-09-03 13:45:00|430|429|436|435|437|436|428|427|288900
1630677000000|2021-09-03 13:50:00|437|436|435|434|439|438|435|434|202900
1630677300000|2021-09-03 13:55:00|434|433|435|434|435|434|433|432|33600
1630677600000|2021-09-03 14:00:00|434|433|434|433|435|434|434|433|27000
1630677900000|2021-09-03 14:05:00|433|432|433|432|434|433|433|432|36900
1630678200000|2021-09-03 14:10:00|434|433|437|436|438|437|434|433|80700
1630678500000|2021-09-03 14:15:00|438|437|440|439|440|439|437|436|266000
1630678800000|2021-09-03 14:20:00|441|440|444|443|445|444|441|440|256900
1630679100000|2021-09-03 14:25:00|443|442|446|445|447|446|442|441|103200
1630679400000|2021-09-03 14:30:00|447|446|450|449|450|449|446|445|209200
1630679700000|2021-09-03 14:35:00|449|448|452|451|452|451|444|443|150600
1630680000000|2021-09-03 14:40:00|453|450|465|464|467|466|452|450|410200
1630680300000|2021-09-03 14:45:00|466|465|460|459|467|466|460|458|130000
1630680600000|2021-09-03 14:50:00|461|460|458|457|462|461|455|454|74100
1630680900000|2021-09-03 14:55:00|459|456|456|455|459|457|451|450|64100
1630681200000|2021-09-03 15:00:00|455|454|463|462|463|462|454|453|98400
1630681500000|2021-09-03 15:05:00|462|461|460|459|464|463|460|459|33300
1630681800000|2021-09-03 15:10:00|461|460|463|462|467|466|460|459|85700
1630682100000|2021-09-03 15:15:00|462|461|458|457|462|461|458|457|101800
1630682400000|2021-09-03 15:20:00|457|456|456|455|458|457|456|455|61300
1630682700000|2021-09-03 15:25:00|455|454|451|450|455|454|451|450|68000
1630683000000|2021-09-03 15:30:00|452|451|457|456|459|457|452|451|42800
1630683300000|2021-09-03 15:35:00|458|457|456|455|462|461|456|455|80200
1630683600000|2021-09-03 15:40:00|455|454|457|456|457|456|453|452|24300
1630683900000|2021-09-03 15:45:00|456|455|458|456|458|457|456|455|9600
1630684200000|2021-09-03 15:50:00|459|457|461|460|461|460|457|456|34100
1630684500000|2021-09-03 15:55:00|462|461|462|461|464|463|460|459|45700
1630684800000|2021-09-03 16:00:00|461|460|459|458|463|462|459|458|27400
1630685100000|2021-09-03 16:05:00|460|459|460|459|461|460|460|459|11700
1630685400000|2021-09-03 16:10:00|459|458|455|454|460|459|454|453|79900
1630685700000|2021-09-03 16:15:00|454|453|453|452|454|453|452|451|39700
1630686000000|2021-09-03 16:20:00|454|453|455|454|455|454|451|450|28000
1630686300000|2021-09-03 16:25:00|454|453|454|453|455|454|454|453|26000
1630686600000|2021-09-03 16:30:00|453|452|452|451|454|453|452|451|21000
1630686900000|2021-09-03 16:35:00|453|452|454|453|454|453|452|451|15600
1630687200000|2021-09-03 16:40:00|453|452|455|454|455|454|453|452|24800
1630687500000|2021-09-03 16:45:00|454|453|447|446|454|453|445|444|135500
1630687800000|2021-09-03 16:50:00|446|445|446|445|449|448|446|445|40100
1630688100000|2021-09-03 16:55:00|447|446|448|447|448|447|446|445|26300
1630688400000|2021-09-03 17:00:00|449|448|447|446|449|448|447|446|19600
1630688700000|2021-09-03 17:05:00|448|447|450|449|450|449|448|447|12700
1630689000000|2021-09-03 17:10:00|449|448|449|448|450|449|448|447|55100
1630689300000|2021-09-03 17:15:00|448|447|448|447|449|448|446|445|78800
1630689600000|2021-09-03 17:20:00|449|448|444|443|449|448|444|443|37700
1630689900000|2021-09-03 17:25:00|445|444|442|441|445|444|439|437|59700
1630690200000|2021-09-03 17:30:00|443|442|449|448|449|448|442|441|100300
1630690500000|2021-09-03 17:35:00|448|447|448|447|449|448|448|447|11500
1630690800000|2021-09-03 17:40:00|449|448|448|447|449|448|448|447|32400
1630691100000|2021-09-03 17:45:00|449|448|449|448|450|449|448|447|25600
1630691400000|2021-09-03 17:50:00|448|447|443|442|448|447|443|442|41900
1630691700000|2021-09-03 17:55:00|442|441|440|439|444|443|440|439|33000
1630692000000|2021-09-03 18:00:00|441|440|433|432|442|441|433|432|80900
1630692300000|2021-09-03 18:05:00|432|431|433|432|436|435|432|431|62800
1630692600000|2021-09-03 18:10:00|434|433|431|430|434|433|427|426|74000
1630692900000|2021-09-03 18:15:00|432|431|431|430|432|431|430|429|59400
1630693200000|2021-09-03 18:20:00|432|431|434|433|434|433|431|431|27800
1630693500000|2021-09-03 18:25:00|433|432|432|431|434|433|432|431|24400
1630693800000|2021-09-03 18:30:00|433|432|434|433|435|434|433|432|23900
1630694100000|2021-09-03 18:35:00|435|434|435|434|435|434|434|433|13400
1630694400000|2021-09-03 18:40:00|436|435|439|438|439|438|436|435|47500
1630694700000|2021-09-03 18:45:00|440|439|437|436|441|440|437|436|47900
1630695000000|2021-09-03 18:50:00|438|437|441|440|442|441|438|437|51200
1630695300000|2021-09-03 18:55:00|442|441|441|440|442|441|441|440|17700
1630695600000|2021-09-03 19:00:00|440|439|437|436|440|439|437|436|26400
1630695900000|2021-09-03 19:05:00|438|437|440|439|440|439|438|437|9500
1630696200000|2021-09-03 19:10:00|439|438|440|439|440|439|439|438|9800
1630696500000|2021-09-03 19:15:00|439|438|440|439|440|439|439|438|8900
1630696800000|2021-09-03 19:20:00|439|438|438|437|439|438|437|436|19500
1630697100000|2021-09-03 19:25:00|439|438|439|438|439|438|438|437|7600
1630697400000|2021-09-03 19:30:00|440|439|441|440|441|440|440|439|55000
1630697700000|2021-09-03 19:35:00|442|441|442|441|443|442|441|440|58800
1630698000000|2021-09-03 19:40:00|443|442|442|441|443|442|442|441|13500
1630698300000|2021-09-03 19:45:00|443|442|448|447|448|447|443|442|36600
1630698600000|2021-09-03 19:50:00|447|446|449|448|450|449|447|446|50400
1630698900000|2021-09-03 19:55:00|450|449|450|447|450|449|450|447|166300
1631021400000|2021-09-07 13:30:00|467|465|459|458|470|469|459|458|134900
1631021700000|2021-09-07 13:35:00|458|457|467|466|467|466|457|455|42500
1631022000000|2021-09-07 13:40:00|466|465|463|461|467|466|460|458|75900
1631022300000|2021-09-07 13:45:00|462|460|462|460|462|461|455|454|132700
1631022600000|2021-09-07 13:50:00|461|461|452|450|462|461|451|450|119700
1631022900000|2021-09-07 13:55:00|451|451|448|447|454|453|447|445|121000
1631023200000|2021-09-07 14:00:00|447|446|449|448|451|450|443|442|112600
1631023500000|2021-09-07 14:05:00|450|449|449|447|452|451|448|447|121700
1631023800000|2021-09-07 14:10:00|448|446|448|447|450|449|447|446|63900
1631024100000|2021-09-07 14:15:00|447|446|441|440|447|446|441|440|164300
1631024400000|2021-09-07 14:20:00|442|441|441|439|442|441|439|438|64500
1631024700000|2021-09-07 14:25:00|440|438|436|435|441|439|436|435|84300
1631025000000|2021-09-07 14:30:00|435|434|442|441|443|442|434|433|85800
1631025300000|2021-09-07 14:35:00|443|442|441|440|446|445|439|438|141200
1631025600000|2021-09-07 14:40:00|442|441|435|433|444|443|434|433|52800
1631025900000|2021-09-07 14:45:00|434|434|425|423|435|434|424|423|150500
1631026200000|2021-09-07 14:50:00|424|424|427|426|429|428|424|423|87000
1631026500000|2021-09-07 14:55:00|428|427|418|417|429|428|418|417|151000
1631026800000|2021-09-07 15:00:00|419|418|424|422|424|423|418|416|89300
1631027100000|2021-09-07 15:05:00|423|421|406|405|423|421|405|404|261700
1631027400000|2021-09-07 15:10:00|407|406|415|414|416|415|402|401|189000
1631027700000|2021-09-07 15:15:00|414|413|417|416|418|416|411|410|96700
1631028000000|2021-09-07 15:20:00|416|415|420|419|420|419|414|413|85800
1631028300000|2021-09-07 15:25:00|419|418|418|417|422|420|417|416|65700
1631028600000|2021-09-07 15:30:00|419|418|422|420|423|421|418|417|42200
1631028900000|2021-09-07 15:35:00|421|421|429|427|436|435|421|420|68400
1631029200000|2021-09-07 15:40:00|430|428|434|433|435|434|428|426|78900
1631029500000|2021-09-07 15:45:00|435|434|429|427|435|434|427|426|71600
1631029800000|2021-09-07 15:50:00|428|428|425|424|428|428|421|420|60900
1631030100000|2021-09-07 15:55:00|426|423|423|421|427|426|420|419|42000
1631030400000|2021-09-07 16:00:00|422|420|424|422|425|424|421|420|16000
1631030700000|2021-09-07 16:05:00|423|423|425|424|426|425|423|422|19600
1631031000000|2021-09-07 16:10:00|424|423|426|425|428|426|424|423|10100
1631031300000|2021-09-07 16:15:00|427|426|429|428|429|428|427|426|16100
1631031600000|2021-09-07 16:20:00|428|427|431|429|431|430|428|427|20900
1631031900000|2021-09-07 16:25:00|430|430|428|427|430|430|427|426|17700
1631032200000|2021-09-07 16:30:00|427|426|427|426|429|428|426|425|13200
1631032500000|2021-09-07 16:35:00|428|427|429|428|430|429|426|425|24600
1631032800000|2021-09-07 16:40:00|430|429|433|432|433|432|429|428|20000
1631033100000|2021-09-07 16:45:00|434|433|433|432|434|433|433|432|9100
1631033400000|2021-09-07 16:50:00|434|433|434|433|435|434|433|432|12600
1631033700000|2021-09-07 16:55:00|435|434|435|434|435|434|434|433|10400
1631034000000|2021-09-07 17:00:00|434|433|433|432|434|433|433|432|37800
1631034300000|2021-09-07 17:05:00|434|433|431|430|434|433|431|430|33400
1631034600000|2021-09-07 17:10:00|430|429|429|428|431|430|425|424|53100
1631034900000|2021-09-07 17:15:00|430|429|430|429|432|431|430|428|29700
1631035200000|2021-09-07 17:20:00|431|430|427|426|432|431|427|426|46100
1631035500000|2021-09-07 17:25:00|428|427|425|424|428|427|425|424|35900
1631035800000|2021-09-07 17:30:00|426|425|424|423|426|425|423|422|22700
1631036100000|2021-09-07 17:35:00|425|424|421|420|425|424|421|420|40800
1631036400000|2021-09-07 17:40:00|422|421|421|420|424|423|421|420|14200
1631036700000|2021-09-07 17:45:00|422|421|419|418|422|421|419|418|39300
1631037000000|2021-09-07 17:50:00|420|419|420|419|420|419|419|418|15100
1631037300000|2021-09-07 17:55:00|419|418|419|418|420|419|419|418|15900
1631037600000|2021-09-07 18:00:00|420|419|420|419|420|419|419|418|14000
1631037900000|2021-09-07 18:05:00|419|418|423|421|423|422|419|418|20500
1631038200000|2021-09-07 18:10:00|422|422|422|421|423|422|422|421|19700
1631038500000|2021-09-07 18:15:00|421|420|417|416|421|420|417|416|59100
1631038800000|2021-09-07 18:20:00|416|415|422|420|422|420|415|414|60900
1631039100000|2021-09-07 18:25:00|421|419|421|420|422|421|419|418|7000
1631039400000|2021-09-07 18:30:00|422|421|422|421|422|421|421|420|6500
1631039700000|2021-09-07 18:35:00|421|420|424|422|425|424|421|420|23400
1631040000000|2021-09-07 18:40:00|423|423|427|426|427|426|423|422|15000
1631040300000|2021-09-07 18:45:00|426|425|424|423|427|426|422|421|15400
1631040600000|2021-09-07 18:50:00|423|422|422|421|424|423|422|421|7700
1631040900000|2021-09-07 18:55:00|423|422|423|421|423|422|422|421|3300
1631041200000|2021-09-07 19:00:00|422|422|421|420|423|422|421|420|25700
1631041500000|2021-09-07 19:05:00|422|421|418|417|422|421|418|417|45700
1631041800000|2021-09-07 19:10:00|417|416|417|416|419|418|417|416|16000
1631042100000|2021-09-07 19:15:00|418|417|421|420|421|420|417|416|39700
1631042400000|2021-09-07 19:20:00|422|421|420|419|422|421|420|419|35300
1631042700000|2021-09-07 19:25:00|419|418|419|418|420|419|419|418|9200
1631043000000|2021-09-07 19:30:00|418|417|418|417|419|418|416|415|41900
1631043300000|2021-09-07 19:35:00|417|416|416|415|417|416|416|415|21500
1631043600000|2021-09-07 19:40:00|415|414|414|413|415|415|414|413|44100
1631043900000|2021-09-07 19:45:00|415|414|416|415|417|416|415|414|19700
1631044200000|2021-09-07 19:50:00|417|416|416|415|417|416|416|415|37000
1631044500000|2021-09-07 19:55:00|417|416|422|420|422|421|416|415|113400
1631107800000|2021-09-08 13:30:00|409|406|409|408|415|412|407|405|98000
1631108100000|2021-09-08 13:35:00|408|407|406|405|408|407|402|401|105900
1631108400000|2021-09-08 13:40:00|407|406|408|407|410|409|405|404|29800
1631108700000|2021-09-08 13:45:00|409|408|406|405|410|409|406|405|34800
1631109000000|2021-09-08 13:50:00|407|406|405|404|407|406|404|403|53900
1631109300000|2021-09-08 13:55:00|406|405|406|404|406|405|403|402|33800
1631109600000|2021-09-08 14:00:00|405|403|401|400|405|403|401|400|83500
1631109900000|2021-09-08 14:05:00|402|401|402|401|403|402|402|401|12000
1631110200000|2021-09-08 14:10:00|401|400|400|399|402|401|400|399|124600
1631110500000|2021-09-08 14:15:00|399|398|401|400|402|401|399|398|19200
1631110800000|2021-09-08 14:20:00|400|399|399|398|400|399|395|394|85500
1631111100000|2021-09-08 14:25:00|398|397|398|397|398|397|396|395|40600
1631111400000|2021-09-08 14:30:00|399|398|399|398|400|399|398|397|17600
1631111700000|2021-09-08 14:35:00|398|397|396|395|400|399|396|395|58800
1631112000000|2021-09-08 14:40:00|397|396|391|390|397|396|391|390|84400
1631112300000|2021-09-08 14:45:00|392|391|392|391|393|392|389|388|86300
1631112600000|2021-09-08 14:50:00|393|392|389|388|393|392|388|387|49900
1631112900000|2021-09-08 14:55:00|388|387|391|390|391|390|387|386|71300
1631113200000|2021-09-08 15:00:00|390|389|395|394|396|395|390|389|48700
1631113500000|2021-09-08 15:05:00|394|393|395|394|395|394|393|392|19000
1631113800000|2021-09-08 15:10:00|396|395|401|400|401|400|395|394|38600
1631114100000|2021-09-08 15:15:00|402|401|400|399|402|401|398|397|35600
1631114400000|2021-09-08 15:20:00|399|398|399|397|400|399|398|397|59600
1631114700000|2021-09-08 15:25:00|400|398|399|398|400|399|399|398|14700
1631115000000|2021-09-08 15:30:00|398|397|399|398|400|399|398|397|11400
1631115300000|2021-09-08 15:35:00|400|399|406|405|406|405|400|399|117800
1631115600000|2021-09-08 15:40:00|405|404|405|404|406|405|405|403|20500
1631115900000|2021-09-08 15:45:00|406|405|403|402|406|405|402|401|27100
1631116200000|2021-09-08 15:50:00|402|401|401|400|402|401|401|400|5000
1631116500000|2021-09-08 15:55:00|402|401|403|402|403|402|402|400|11700
1631116800000|2021-09-08 16:00:00|402|401|403|402|405|404|402|401|40600
1631117100000|2021-09-08 16:05:00|404|403|405|404|405|404|404|403|11800
1631117400000|2021-09-08 16:10:00|404|403|404|403|404|403|404|403|28400
1631117700000|2021-09-08 16:15:00|405|404|408|407|408|407|405|404|54600
1631118000000|2021-09-08 16:20:00|407|406|409|408|409|408|407|406|14100
1631118300000|2021-09-08 16:25:00|408|407|410|409|410|409|408|407|18200
1631118600000|2021-09-08 16:30:00|409|408|410|409|410|409|407|406|16900
1631118900000|2021-09-08 16:35:00|409|408|415|414|415|414|409|408|54500
1631119200000|2021-09-08 16:40:00|414|413|414|413|414|413|414|413|14800
1631119500000|2021-09-08 16:45:00|415|414|418|417|418|417|415|414|40600
1631119800000|2021-09-08 16:50:00|417|416|420|419|420|419|417|416|26300
1631120100000|2021-09-08 16:55:00|419|418|422|421|423|422|419|418|80600
1631120400000|2021-09-08 17:00:00|421|420|417|416|422|421|417|416|51200
1631120700000|2021-09-08 17:05:00|416|415|417|416|417|416|414|412|36200
1631121000000|2021-09-08 17:10:00|416|415|414|413|417|415|413|412|33100
1631121300000|2021-09-08 17:15:00|415|414|417|416|417|416|414|413|6600
1631121600000|2021-09-08 17:20:00|418|417|415|414|419|418|415|414|10300
1631121900000|2021-09-08 17:25:00|||||||||1400
1631122200000|2021-09-08 17:30:00|416|415|415|414|417|416|415|414|13500
1631122500000|2021-09-08 17:35:00|416|415|416|415|416|415|415|414|4100
1631122800000|2021-09-08 17:40:00|415|414|417|416|417|416|414|413|16000
1631123100000|2021-09-08 17:45:00|418|417|417|416|419|418|417|416|3700
1631123400000|2021-09-08 17:50:00|418|417|419|418|419|418|417|416|7400
1631123700000|2021-09-08 17:55:00|418|417|418|417|418|417|417|416|600
1631124000000|2021-09-08 18:00:00|419|418|418|417|419|418|417|416|6800
1631124300000|2021-09-08 18:05:00|417|416|416|415|417|416|416|415|1900
1631124600000|2021-09-08 18:10:00|417|416|414|413|417|416|414|413|19900
1631124900000|2021-09-08 18:15:00|413|412|413|412|414|413|413|412|2900
1631125200000|2021-09-08 18:20:00|414|413|415|414|415|414|414|413|3000
1631125500000|2021-09-08 18:25:00|416|415|416|415|416|415|416|415|1400
1631125800000|2021-09-08 18:30:00|417|416|417|416|417|416|416|415|22600
1631126100000|2021-09-08 18:35:00|||||||||6900
1631126400000|2021-09-08 18:40:00|416|415|417|416|418|417|416|415|12700
1631126700000|2021-09-08 18:45:00|416|415|416|415|416|415|415|414|10700
1631127000000|2021-09-08 18:50:00|415|414|412|411|415|414|411|410|6500
1631127300000|2021-09-08 18:55:00|411|410|414|412|414|412|410|409|14000
1631127600000|2021-09-08 19:00:00|413|411|414|413|414|413|413|411|3700
1631127900000|2021-09-08 19:05:00|413|412|413|412|414|412|413|412|2100
1631128200000|2021-09-08 19:10:00|414|413|414|413|414|413|414|413|14400
1631128500000|2021-09-08 19:15:00|415|414|414|413|415|414|414|413|18000
1631128800000|2021-09-08 19:20:00|||||||||3200
1631129100000|2021-09-08 19:25:00|415|414|415|414|416|415|415|414|6600
1631129400000|2021-09-08 19:30:00|414|413|413|412|414|413|413|412|32000
1631129700000|2021-09-08 19:35:00|412|411|412|411|412|411|412|411|21500
1631130000000|2021-09-08 19:40:00|411|410|408|407|411|410|408|407|113800
1631130300000|2021-09-08 19:45:00|407|406|407|406|408|407|407|406|26700
1631130600000|2021-09-08 19:50:00|408|407|406|405|409|408|406|405|47400
1631130900000|2021-09-08 19:55:00|407|406|410|408|410|409|407|406|66000
1631194200000|2021-09-09 13:30:00|419|416|421|420|424|423|416|412|155700
1631194500000|2021-09-09 13:35:00|422|421|416|415|423|421|415|414|23600
1631194800000|2021-09-09 13:40:00|417|416|416|415|419|418|415|414|19400
1631195100000|2021-09-09 13:45:00|417|416|411|410|417|416|409|408|84500
1631195400000|2021-09-09 13:50:00|412|411|412|411|415|414|410|409|53700
1631195700000|2021-09-09 13:55:00|411|410|414|413|415|414|411|410|34700
1631196000000|2021-09-09 14:00:00|413|412|416|415|416|415|412|411|41900
1631196300000|2021-09-09 14:05:00|415|414|417|416|418|417|415|414|40300
1631196600000|2021-09-09 14:10:00|416|415|418|417|418|417|416|415|14200
1631196900000|2021-09-09 14:15:00|417|416|420|419|420|419|416|415|36500
1631197200000|2021-09-09 14:20:00|419|418|419|418|423|422|419|418|146600
1631197500000|2021-09-09 14:25:00|420|419|419|418|420|419|418|416|15300
1631197800000|2021-09-09 14:30:00|420|419|420|419|420|419|418|417|8600
1631198100000|2021-09-09 14:35:00|421|420|424|423|424|423|421|420|130500
1631198400000|2021-09-09 14:40:00|423|422|421|420|423|422|420|419|13500
1631198700000|2021-09-09 14:45:00|422|421|419|418|423|422|419|418|16700
1631199000000|2021-09-09 14:50:00|418|417|416|415|419|418|416|415|36400
1631199300000|2021-09-09 14:55:00|415|414|416|415|418|417|415|414|19100
1631199600000|2021-09-09 15:00:00|417|416|418|417|418|417|417|416|3100
1631199900000|2021-09-09 15:05:00|417|416|415|414|417|416|414|413|17400
1631200200000|2021-09-09 15:10:00|414|413|415|414|415|414|414|412|26500
1631200500000|2021-09-09 15:15:00|416|415|417|416|418|417|416|415|16500
1631200800000|2021-09-09 15:20:00|416|415|414|413|418|417|414|413|30600
1631201100000|2021-09-09 15:25:00|415|414|414|413|415|414|413|412|12700
1631201400000|2021-09-09 15:30:00|415|414|411|410|415|414|411|410|55600
1631201700000|2021-09-09 15:35:00|412|411|412|411|412|411|411|410|55300
1631202000000|2021-09-09 15:40:00|411|410|412|411|412|411|411|410|27500
1631202300000|2021-09-09 15:45:00|411|410|412|411|412|411|411|410|26400
1631202600000|2021-09-09 15:50:00|||||||||800
1631202900000|2021-09-09 15:55:00|||||||||4300
1631203200000|2021-09-09 16:00:00|||||||||8800
1631203500000|2021-09-09 16:05:00|411|410|411|410|411|410|410|409|36900
1631203800000|2021-09-09 16:10:00|412|411|412|411|412|411|412|411|8400
1631204100000|2021-09-09 16:15:00|411|410|412|411|412|411|411|410|4700
1631204400000|2021-09-09 16:20:00|||||||||7500
1631204700000|2021-09-09 16:25:00|||||||||20800
1631205000000|2021-09-09 16:30:00|||||||||11000
1631205300000|2021-09-09 16:35:00|413|412|414|413|415|414|413|412|20700
1631205600000|2021-09-09 16:40:00|415|414|415|414|416|415|415|414|14800
1631205900000|2021-09-09 16:45:00|414|413|414|413|415|414|413|412|8600
1631206200000|2021-09-09 16:50:00|413|412|414|412|414|413|413|412|1200
1631206500000|2021-09-09 16:55:00|413|413|413|412|414|413|412|411|18800
1631206800000|2021-09-09 17:00:00|||||||||200
1631207100000|2021-09-09 17:05:00|414|413|413|412|414|413|413|412|11200
1631207400000|2021-09-09 17:10:00|412|411|412|411|412|411|411|410|78000
1631207700000|2021-09-09 17:15:00|413|412|412|411|414|413|412|411|37300
1631208000000|2021-09-09 17:20:00|411|410|409|408|411|410|409|408|81500
1631208300000|2021-09-09 17:25:00|410|409|410|409|410|409|409|408|8000
1631208600000|2021-09-09 17:30:00|409|408|410|409|410|409|409|408|32600
1631208900000|2021-09-09 17:35:00|409|408|409|408|410|409|408|407|26800
1631209200000|2021-09-09 17:40:00|410|409|410|409|410|409|409|408|33900
1631209500000|2021-09-09 17:45:00|||||||||59100
1631209800000|2021-09-09 17:50:00|409|408|411|410|411|410|408|407|48800
1631210100000|2021-09-09 17:55:00|410|409|410|409|411|410|410|409|2800
1631210400000|2021-09-09 18:00:00|409|408|408|407|410|409|408|407|8600
1631210700000|2021-09-09 18:05:00|409|408|409|408|409|408|408|407|4700
1631211000000|2021-09-09 18:10:00|410|409|408|407|410|409|407|406|10900
1631211300000|2021-09-09 18:15:00|407|406|408|407|408|407|407|406|3700
1631211600000|2021-09-09 18:20:00|407|406|408|407|408|407|407|406|6100
1631211900000|2021-09-09 18:25:00|407|406|408|407|409|408|407|406|7400
1631212200000|2021-09-09 18:30:00|407|406|409|408|409|408|407|406|17600
1631212500000|2021-09-09 18:35:00|408|407|407|406|409|408|407|406|16000
1631212800000|2021-09-09 18:40:00|408|407|408|407|408|407|408|407|5900
1631213100000|2021-09-09 18:45:00|||||||||1300
1631213400000|2021-09-09 18:50:00|407|406|408|407|408|407|407|406|7000
1631213700000|2021-09-09 18:55:00|409|408|409|408|410|408|409|408|2900
1631214000000|2021-09-09 19:00:00|410|409|410|409|410|409|409|409|100
1631214300000|2021-09-09 19:05:00|411|410|411|410|412|411|410|409|20500
1631214600000|2021-09-09 19:10:00|412|411|409|408|412|411|409|408|31100
1631214900000|2021-09-09 19:15:00|410|409|407|406|410|409|407|406|13900
1631215200000|2021-09-09 19:20:00|408|407|408|407|408|407|407|406|10500
1631215500000|2021-09-09 19:25:00|407|406|407|406|407|406|406|405|39100
1631215800000|2021-09-09 19:30:00|406|405|406|405|406|406|406|405|3900
1631216100000|2021-09-09 19:35:00|407|406|407|406|407|406|407|406|6100
1631216400000|2021-09-09 19:40:00|408|407|408|407|408|407|408|407|9900
1631216700000|2021-09-09 19:45:00|407|406|407|406|407|406|407|406|6700
1631217000000|2021-09-09 19:50:00|408|407|407|406|408|407|407|406|17400
1631217300000|2021-09-09 19:55:00|406|405|407|406|407|406|406|405|56400
1631280600000|2021-09-10 13:30:00|399|398|398|397|400|398|395|394|35700
1631280900000|2021-09-10 13:35:00|397|396|396|395|398|397|393|392|29800
1631281200000|2021-09-10 13:40:00|397|394|397|396|399|398|395|394|60800
1631281500000|2021-09-10 13:45:00|398|397|398|397|400|398|397|396|22200
1631281800000|2021-09-10 13:50:00|397|396|392|390|398|397|392|390|60300
1631282100000|2021-09-10 13:55:00|391|389|390|389|394|393|388|387|128200
1631282400000|2021-09-10 14:00:00|389|388|386|385|390|389|386|385|84300
1631282700000|2021-09-10 14:05:00|387|386|389|388|389|388|385|384|70700
1631283000000|2021-09-10 14:10:00|388|387|388|387|391|390|387|386|62100
1631283300000|2021-09-10 14:15:00|389|388|389|388|390|389|388|387|8400
1631283600000|2021-09-10 14:20:00|388|387|387|386|389|388|387|386|37300
1631283900000|2021-09-10 14:25:00|386|385|385|383|387|385|384|383|32000
1631284200000|2021-09-10 14:30:00|384|382|386|385|386|385|382|381|79300
1631284500000|2021-09-10 14:35:00|387|386|386|385|388|387|386|385|9800
1631284800000|2021-09-10 14:40:00|387|386|385|384|387|386|385|384|27900
1631285100000|2021-09-10 14:45:00|384|383|387|386|387|386|384|383|92100
1631285400000|2021-09-10 14:50:00|386|385|388|387|389|388|386|385|17600
1631285700000|2021-09-10 14:55:00|387|386|388|387|391|390|386|385|19300
1631286000000|2021-09-10 15:00:00|389|388|388|387|390|389|388|387|23700
1631286300000|2021-09-10 15:05:00|389|388|387|386|389|388|386|385|18000
1631286600000|2021-09-10 15:10:00|388|387|385|384|388|387|384|383|27700
1631286900000|2021-09-10 15:15:00|386|385|386|385|387|385|385|384|26900
1631287200000|2021-09-10 15:20:00|385|384|386|385|387|386|385|384|19300
1631287500000|2021-09-10 15:25:00|387|386|388|386|388|387|386|385|15000
1631287800000|2021-09-10 15:30:00|387|387|391|390|391|390|387|387|28500
1631288100000|2021-09-10 15:35:00|390|389|391|390|392|391|389|388|16800
1631288400000|2021-09-10 15:40:00|392|391|395|394|395|394|391|390|13900
1631288700000|2021-09-10 15:45:00|394|393|393|392|395|394|392|391|17400
1631289000000|2021-09-10 15:50:00|394|393|394|393|395|394|393|392|6700
1631289300000|2021-09-10 15:55:00|395|392|394|393|395|394|393|392|4700
1631289600000|2021-09-10 16:00:00|393|392|392|391|394|393|392|391|9500
1631289900000|2021-09-10 16:05:00|393|392|393|392|393|392|392|391|3200
1631290200000|2021-09-10 16:10:00||391||392||392||391|600
1631290500000|2021-09-10 16:15:00|392|391|393|392|393|392|392|391|5000
1631290800000|2021-09-10 16:20:00|392|391|393|392|393|392|392|391|5000
1631291100000|2021-09-10 16:25:00|392|391|392|391|392|391|392|391|1600
1631291400000|2021-09-10 16:30:00|||||||||5300
1631291700000|2021-09-10 16:35:00|391|390|391|390|391|390|391|390|9900
1631292000000|2021-09-10 16:40:00|390|389|391|390|391|390|390|389|5500
1631292300000|2021-09-10 16:45:00|390|389|390|389|390|389|390|389|2300
1631292600000|2021-09-10 16:50:00|389|388|390|389|390|389|389|388|2900
1631292900000|2021-09-10 16:55:00|||||||||500
1631293200000|2021-09-10 17:00:00|391|390|390|389|391|390|390|389|9600
1631293500000|2021-09-10 17:05:00|391|390|387|386|391|390|387|386|39500
1631293800000|2021-09-10 17:10:00|388|387|387|386|388|387|387|386|4200
1631294100000|2021-09-10 17:15:00|388|387|388|387|388|387|388|387|3700
1631294400000|2021-09-10 17:20:00|387|386|388|387|388|387|387|386|9000
1631294700000|2021-09-10 17:25:00|389|388|388|387|389|388|387|386|21200
1631295000000|2021-09-10 17:30:00|387|386|389|388|389|388|387|386|14000
1631295300000|2021-09-10 17:35:00|390|389|388|387|390|389|388|387|6900
1631295600000|2021-09-10 17:40:00|387|386|388|387|388|387|387|386|4600
1631295900000|2021-09-10 17:45:00|389|388|389|388|389|388|388|387|5200
1631296200000|2021-09-10 17:50:00|390|389|392|391|392|391|389|388|12800
1631296500000|2021-09-10 17:55:00|393|392|393|392|393|392|392|391|22500
1631296800000|2021-09-10 18:00:00|392|391|392|391|392|391|392|391|11000
1631297100000|2021-09-10 18:05:00|391|390|392|391|392|391|391|390|3200
1631297400000|2021-09-10 18:10:00|393|392|393|392|393|392|392|391|11400
1631297700000|2021-09-10 18:15:00|392|391|391|390|392|391|391|390|5500
1631298000000|2021-09-10 18:20:00|390|389|390|389|390|389|389|388|11400
1631298300000|2021-09-10 18:25:00|391|390|389|388|391|390|389|388|5900
1631298600000|2021-09-10 18:30:00|388|387|387|386|388|387|387|386|23400
1631298900000|2021-09-10 18:35:00|386|385|388|387|388|387|386|385|16000
1631299200000|2021-09-10 18:40:00|387|386|389|388|389|388|387|386|4800
1631299500000|2021-09-10 18:45:00|388|387|388|387|388|387|387|386|4800
1631299800000|2021-09-10 18:50:00|387|386|387|386|387|386|387|386|10100
1631300100000|2021-09-10 18:55:00|388|387|387|386|388|387|387|386|10700
1631300400000|2021-09-10 19:00:00|388|387|387|386|388|387|387|386|12300
1631300700000|2021-09-10 19:05:00|388|387|387|386|388|387|387|386|5100
1631301000000|2021-09-10 19:10:00|386|385|385|383|386|385|384|383|57800
1631301300000|2021-09-10 19:15:00|384|384|383|382|384|384|383|382|4600
1631301600000|2021-09-10 19:20:00|384|383|383|382|384|383|382|381|18300
1631301900000|2021-09-10 19:25:00|384|383|383|382|384|383|383|382|21900
1631302200000|2021-09-10 19:30:00|382|381|383|382|383|382|382|381|19400
1631302500000|2021-09-10 19:35:00|382|381|382|381|382|381|382|380|39500
1631302800000|2021-09-10 19:40:00|381|380|381|380|382|381|381|380|47400
1631303100000|2021-09-10 19:45:00|382|381|382|381|382|381|382|381|6500
1631303400000|2021-09-10 19:50:00|381|380|382|381|382|381|381|380|44300
1631303700000|2021-09-10 19:55:00|383|382|382|380|383|382|381|380|108500
1631539800000|2021-09-13 13:30:00|379|374|382|381|383|382|375|373|55000
1631540100000|2021-09-13 13:35:00|381|380|390|389|392|391|380|379|68400
1631540400000|2021-09-13 13:40:00|389|388|385|384|391|390|382|381|77600
1631540700000|2021-09-13 13:45:00|386|385|392|391|394|393|386|385|87900
1631541000000|2021-09-13 13:50:00|391|390|388|387|393|392|388|387|53900
1631541300000|2021-09-13 13:55:00|389|388|387|386|390|389|385|383|54900
1631541600000|2021-09-13 14:00:00|386|385|378|377|388|387|376|375|76800
1631541900000|2021-09-13 14:05:00|379|378|375|374|379|378|374|372|95500
1631542200000|2021-09-13 14:10:00|374|373|372|371|375|373|367|366|120400
1631542500000|2021-09-13 14:15:00|373|372|370|369|374|373|368|367|37900
1631542800000|2021-09-13 14:20:00|371|370|370|369|373|372|368|367|33000
1631543100000|2021-09-13 14:25:00|371|370|372|371|374|373|370|369|18400
1631543400000|2021-09-13 14:30:00|373|372|372|371|373|372|370|369|17200
1631543700000|2021-09-13 14:35:00|371|370|373|372|375|374|370|369|19300
1631544000000|2021-09-13 14:40:00|374|373|373|372|375|374|372|371|29500
1631544300000|2021-09-13 14:45:00|374|373|373|372|374|373|372|371|30200
1631544600000|2021-09-13 14:50:00|372|371|371|370|372|371|371|370|13400
1631544900000|2021-09-13 14:55:00|372|371|372|371|374|373|371|370|26000
1631545200000|2021-09-13 15:00:00|373|372|374|373|374|373|373|372|12800
1631545500000|2021-09-13 15:05:00|375|374|375|374|377|376|375|374|38900
1631545800000|2021-09-13 15:10:00|374|373|372|371|375|374|372|371|27500
1631546100000|2021-09-13 15:15:00|373|372|374|373|374|373|372|371|104400
1631546400000|2021-09-13 15:20:00|373|372|376|375|376|375|373|372|6200
1631546700000|2021-09-13 15:25:00|375|374|377|376|378|377|375|374|25800
1631547000000|2021-09-13 15:30:00|378|377|380|379|380|379|377|376|10600
1631547300000|2021-09-13 15:35:00|381|380|382|381|382|381|378|377|15200
1631547600000|2021-09-13 15:40:00|381|380|380|379|382|380|378|377|13700
1631547900000|2021-09-13 15:45:00|381|380|379|378|381|380|379|378|7900
1631548200000|2021-09-13 15:50:00|378|377|381|380|382|381|378|377|8400
1631548500000|2021-09-13 15:55:00|380|379|381|380|382|381|380|379|23400
1631548800000|2021-09-13 16:00:00|382|381|383|382|383|382|380|379|29100
1631549100000|2021-09-13 16:05:00|384|383|381|380|384|383|381|380|12900
1631549400000|2021-09-13 16:10:00|382|381|382|381|384|383|382|381|13200
1631549700000|2021-09-13 16:15:00|381|380|381|380|381|380|380|379|24500
1631550000000|2021-09-13 16:20:00|382|381|381|380|382|381|381|380|2100
1631550300000|2021-09-13 16:25:00|382|381|382|381|382|381|382|381|2600
1631550600000|2021-09-13 16:30:00|383|382|383|382|384|383|383|382|11900
1631550900000|2021-09-13 16:35:00|382|381|383|382|384|383|382|381|29500
1631551200000|2021-09-13 16:40:00|382|381|382|381|382|381|382|381|7700
1631551500000|2021-09-13 16:45:00|383|382|383|382|383|382|382|381|4100
1631551800000|2021-09-13 16:50:00|382|381|382|381|382|381|382|381|3200
1631552100000|2021-09-13 16:55:00|383|382|384|383|384|383|383|382|4200
1631552400000|2021-09-13 17:00:00|383|382|383|382|383|382|383|382|8600
1631552700000|2021-09-13 17:05:00|||||||||1600
1631553000000|2021-09-13 17:10:00|||||||||3400
1631553300000|2021-09-13 17:15:00|382|381|380|379|382|381|380|379|27900
1631553600000|2021-09-13 17:20:00|379|378|380|379|380|379|379|378|13500
1631553900000|2021-09-13 17:25:00|379|378|381|380|381|380|379|378|1800
1631554200000|2021-09-13 17:30:00|380|379|379|378|380|379|379|378|13300
1631554500000|2021-09-13 17:35:00|380|379|379|378|380|379|379|378|3000
1631554800000|2021-09-13 17:40:00|||||||||3000
1631555100000|2021-09-13 17:45:00|380|379|380|379|380|379|380|379|12500
1631555400000|2021-09-13 17:50:00|||||||||3000
1631555700000|2021-09-13 17:55:00|||||||||1300
1631556000000|2021-09-13 18:00:00|381|380|381|380|381|380|380|379|6200
1631556300000|2021-09-13 18:05:00|380|379|380|379|380|380|380|379|1000
1631556600000|2021-09-13 18:10:00|379|378|379|378|380|378|379|378|8500
1631556900000|2021-09-13 18:15:00|378|377|379|378|379|378|378|377|8800
1631557200000|2021-09-13 18:20:00|378|377|378|377|379|378|378|377|8400
1631557500000|2021-09-13 18:25:00|379|378|379|378|380|379|379|378|3700
1631557800000|2021-09-13 18:30:00|380|379|381|380|381|380|379|378|18100
1631558100000|2021-09-13 18:35:00|||||||||1400
1631558400000|2021-09-13 18:40:00|382|381|381|380|382|381|381|380|8800
1631558700000|2021-09-13 18:45:00|||||||||900
1631559000000|2021-09-13 18:50:00|380|379|380|379|380|379|380|379|7000
1631559300000|2021-09-13 18:55:00|381|380|382|381|382|381|381|380|5200
1631559600000|2021-09-13 19:00:00|381|380|381|380|382|381|381|380|7300
1631559900000|2021-09-13 19:05:00|382|381|382|381|382|381|382|381|3200
1631560200000|2021-09-13 19:10:00|383|382|383|382|383|382|383|382|5300
1631560500000|2021-09-13 19:15:00|382|381|382|381|383|381|382|381|5200
1631560800000|2021-09-13 19:20:00|383|382|383|382|383|382|383|382|3600
1631561100000|2021-09-13 19:25:00|384|383|384|383|384|383|384|383|10300
1631561400000|2021-09-13 19:30:00|385|384|385|384|386|385|385|384|26000
1631561700000|2021-09-13 19:35:00|384|383|386|385|387|386|384|383|28700
1631562000000|2021-09-13 19:40:00|||||||||3100
1631562300000|2021-09-13 19:45:00|385|384|385|384|385|384|385|384|15000
1631562600000|2021-09-13 19:50:00|386|385|386|385|386|385|385|384|21300
1631562900000|2021-09-13 19:55:00|385|384|388|385|388|387|385|384|43800
1631626200000|2021-09-14 13:30:00|395|393|395|394|398|395|394|393|61200
1631626500000|2021-09-14 13:35:00|396|393|398|397|398|397|396|393|31800
1631626800000|2021-09-14 13:40:00|397|396|395|394|398|397|392|391|58700
1631627100000|2021-09-14 13:45:00|396|395|396|395|398|397|396|395|38800
1631627400000|2021-09-14 13:50:00|395|394|392|391|396|395|391|390|19100
1631627700000|2021-09-14 13:55:00|391|390|390|389|391|390|390|389|15300
1631628000000|2021-09-14 14:00:00|389|388|392|391|392|391|389|388|36000
1631628300000|2021-09-14 14:05:00|393|392|391|390|393|392|391|390|28300
1631628600000|2021-09-14 14:10:00|390|389|390|389|391|390|390|389|16500
1631628900000|2021-09-14 14:15:00|391|390|390|389|391|390|389|388|35500
1631629200000|2021-09-14 14:20:00|391|390|390|389|391|390|390|389|23300
1631629500000|2021-09-14 14:25:00|389|388|390|389|390|389|389|388|15400
1631629800000|2021-09-14 14:30:00|389|388|390|389|390|389|388|387|37600
1631630100000|2021-09-14 14:35:00|389|388|388|387|390|389|388|387|15600
1631630400000|2021-09-14 14:40:00|389|388|390|389|390|389|389|388|12300
1631630700000|2021-09-14 14:45:00|389|388|389|388|389|388|388|387|9500
1631631000000|2021-09-14 14:50:00|390|389|391|390|391|390|389|388|14500
1631631300000|2021-09-14 14:55:00|390|389|392|391|393|392|390|389|11800
1631631600000|2021-09-14 15:00:00|393|392|395|394|395|394|393|392|25500
1631631900000|2021-09-14 15:05:00|394|393|394|393|395|394|394|393|14900
1631632200000|2021-09-14 15:10:00|395|394|396|395|396|395|394|393|37300
1631632500000|2021-09-14 15:15:00|395|394|396|395|397|396|395|394|15100
1631632800000|2021-09-14 15:20:00|395|394|395|394|396|394|395|394|15800
1631633100000|2021-09-14 15:25:00|396|395|396|395|396|395|396|395|26800
1631633400000|2021-09-14 15:30:00|397|396|397|396|397|396|397|396|21100
1631633700000|2021-09-14 15:35:00|396|395|396|395|396|395|395|394|15800
1631634000000|2021-09-14 15:40:00|395|394|396|395|396|395|395|394|10900
1631634300000|2021-09-14 15:45:00|395|394|394|393|396|395|394|393|14000
1631634600000|2021-09-14 15:50:00|395|394|393|392|395|394|393|392|19100
1631634900000|2021-09-14 15:55:00|||||||||7400
1631635200000|2021-09-14 16:00:00|394|393|394|393|394|393|394|393|7100
1631635500000|2021-09-14 16:05:00|||||||||3200
1631635800000|2021-09-14 16:10:00|393|392|391|390|393|392|391|390|33200
1631636100000|2021-09-14 16:15:00|||||||||500
1631636400000|2021-09-14 16:20:00|392|391|392|391|392|391|391|390|14700
1631636700000|2021-09-14 16:25:00|391|390|389|388|391|390|389|388|32200
1631637000000|2021-09-14 16:30:00|388|387|389|388|389|388|388|387|15500
1631637300000|2021-09-14 16:35:00|390|389|388|387|390|389|387|385|27200
1631637600000|2021-09-14 16:40:00|387|386|387|386|388|386|387|386|8300
1631637900000|2021-09-14 16:45:00|386|385|388|387|388|387|386|385|22100
1631638200000|2021-09-14 16:50:00|387|386|387|386|388|387|387|386|18600
1631638500000|2021-09-14 16:55:00|388|387|388|387|388|387|388|386|7200
1631638800000|2021-09-14 17:00:00|389|388|388|387|389|388|388|387|8200
1631639100000|2021-09-14 17:05:00|387|386|386|385|387|386|386|385|12200
1631639400000|2021-09-14 17:10:00|385|384|383|382|385|384|383|382|52800
1631639700000|2021-09-14 17:15:00|384|383|387|386|387|386|383|382|31600
1631640000000|2021-09-14 17:20:00|386|385|386|385|387|386|386|385|6800
1631640300000|2021-09-14 17:25:00|387|386|387|386|388|387|387|386|17100
1631640600000|2021-09-14 17:30:00|386|385|387|386|387|386|386|385|6200
1631640900000|2021-09-14 17:35:00|388|387|388|387|388|387|387|386|3900
1631641200000|2021-09-14 17:40:00|389|388|390|389|390|389|389|388|9300
1631641500000|2021-09-14 17:45:00|||||||||1000
1631641800000|2021-09-14 17:50:00|389|388|388|387|389|388|388|387|10400
1631642100000|2021-09-14 17:55:00|389|388|388|387|389|388|388|387|6600
1631642400000|2021-09-14 18:00:00|389|388|388|387|389|388|388|387|2700
1631642700000|2021-09-14 18:05:00|387|386|385|384|387|386|385|384|17600
1631643000000|2021-09-14 18:10:00|386|385|385|384|386|385|385|384|12000
1631643300000|2021-09-14 18:15:00|384|383|382|381|385|384|382|381|18800
1631643600000|2021-09-14 18:20:00|381|380|381|380|382|381|381|380|18300
1631643900000|2021-09-14 18:25:00|382|381|381|380|382|381|381|380|10100
1631644200000|2021-09-14 18:30:00|380|379|380|379|380|379|379|378|44100
1631644500000|2021-09-14 18:35:00|379|378|381|380|382|381|379|378|71500
1631644800000|2021-09-14 18:40:00|382|381|379|378|383|382|379|378|41500
1631645100000|2021-09-14 18:45:00|380|379|380|379|380|379|379|378|3900
1631645400000|2021-09-14 18:50:00|379|378|381|380|381|380|379|378|14400
1631645700000|2021-09-14 18:55:00|380|379|380|379|380|379|380|379|4200
1631646000000|2021-09-14 19:00:00|381|380|381|380|381|380|381|380|6600
1631646300000|2021-09-14 19:05:00|380|379|379|378|380|379|379|378|14700
1631646600000|2021-09-14 19:10:00|380|379|380|379|380|379|379|378|11700
1631646900000|2021-09-14 19:15:00|379|378|379|378|379|378|379|378|2000
1631647200000|2021-09-14 19:20:00|380|379|381|380|381|380|379|379|13500
1631647500000|2021-09-14 19:25:00|380|379|382|381|382|381|379|378|18600
1631647800000|2021-09-14 19:30:00|381|380|381|380|382|381|381|380|16200
1631648100000|2021-09-14 19:35:00|382|381|383|382|383|382|381|380|38800
1631648400000|2021-09-14 19:40:00|382|381|383|382|383|382|382|381|19600
1631648700000|2021-09-14 19:45:00|382|381|383|382|383|382|382|381|24300
1631649000000|2021-09-14 19:50:00|382|381|384|383|384|383|382|381|27800
1631649300000|2021-09-14 19:55:00|383|382|383|382|383|382|382|381|48900
1631712600000|2021-09-15 13:30:00|390|388|384|382|390|388|382|380|89000
1631712900000|2021-09-15 13:35:00|385|383|381|380|386|385|380|379|36900
1631713200000|2021-09-15 13:40:00|382|381|386|385|386|385|382|381|34300
1631713500000|2021-09-15 13:45:00|385|384|384|383|386|384|383|382|16200
1631713800000|2021-09-15 13:50:00|383|382|378|377|383|382|377|376|39500
1631714100000|2021-09-15 13:55:00|379|378|378|377|380|379|378|376|55800
1631714400000|2021-09-15 14:00:00|379|378|380|379|381|380|378|378|12100
1631714700000|2021-09-15 14:05:00|379|378|379|378|379|378|378|377|11500
1631715000000|2021-09-15 14:10:00|380|379|378|377|380|379|377|376|27500
1631715300000|2021-09-15 14:15:00|377|376|378|377|380|379|377|376|22900
1631715600000|2021-09-15 14:20:00|379|378|379|378|379|378|378|377|3100
1631715900000|2021-09-15 14:25:00|380|379|379|378|380|379|379|378|8100
1631716200000|2021-09-15 14:30:00|380|379|379|378|381|380|379|378|10400
1631716500000|2021-09-15 14:35:00|380|379|379|378|380|379|379|378|4900
1631716800000|2021-09-15 14:40:00|378|377|377|376|378|377|376|375|20300
1631717100000|2021-09-15 14:45:00|378|377|378|377|378|377|377|376|8400
1631717400000|2021-09-15 14:50:00|377|376|377|376|378|377|377|376|15000
1631717700000|2021-09-15 14:55:00|378|377|380|379|380|379|378|377|27800
1631718000000|2021-09-15 15:00:00|379|378|379|378|379|378|379|378|4500
1631718300000|2021-09-15 15:05:00|380|379|380|379|380|379|380|379|6400
1631718600000|2021-09-15 15:10:00|381|380|385|384|385|384|381|380|39000
1631718900000|2021-09-15 15:15:00|386|385|385|384|387|386|385|384|45500
1631719200000|2021-09-15 15:20:00|384|383|386|385|387|386|384|383|15500
1631719500000|2021-09-15 15:25:00|387|386|385|384|387|386|385|384|13400
1631719800000|2021-09-15 15:30:00|384|383|384|383|385|383|384|383|19400
1631720100000|2021-09-15 15:35:00|385|384|385|384|385|384|385|384|3700
1631720400000|2021-09-15 15:40:00|386|385|385|384|386|385|385|384|18200
1631720700000|2021-09-15 15:45:00|386|385|386|385|386|385|386|385|9000
1631721000000|2021-09-15 15:50:00|385|384|385|384|385|384|385|384|6700
1631721300000|2021-09-15 15:55:00|386|385|388|387|388|387|386|385|39100
1631721600000|2021-09-15 16:00:00|389|388|388|387|389|388|387|386|23300
1631721900000|2021-09-15 16:05:00|387|386|387|386|388|387|387|386|12200
1631722200000|2021-09-15 16:10:00|388|387|386|385|388|387|386|385|9400
1631722500000|2021-09-15 16:15:00|387|386|387|385|387|386|387|385|3000
1631722800000|2021-09-15 16:20:00|386|386|386|385|387|386|386|385|800
1631723100000|2021-09-15 16:25:00|387|386|387|386|387|386|387|385|2700
1631723400000|2021-09-15 16:30:00|388|387|387|386|388|387|387|386|4700
1631723700000|2021-09-15 16:35:00|386|385|386|385|386|385|386|385|3500
1631724000000|2021-09-15 16:40:00|385|384|386|385|386|385|385|384|39200
1631724300000|2021-09-15 16:45:00|||||||||1100
1631724600000|2021-09-15 16:50:00|385|384|383|382|385|384|383|382|26000
1631724900000|2021-09-15 16:55:00|382|381|383|382|383|382|381|380|56700
1631725200000|2021-09-15 17:00:00|382|381|384|383|384|383|382|381|2700
1631725500000|2021-09-15 17:05:00|383|382|384|383|384|383|383|382|4900
1631725800000|2021-09-15 17:10:00|383|382|383|382|383|382|383|382|18100
1631726100000|2021-09-15 17:15:00|382|381|382|381|382|381|382|381|4900
1631726400000|2021-09-15 17:20:00|383|382|383|382|383|382|383|382|4000
1631726700000|2021-09-15 17:25:00|||||||||6100
1631727000000|2021-09-15 17:30:00|||||||||2000
1631727300000|2021-09-15 17:35:00|384|383|384|383|384|383|384|383|6900
1631727600000|2021-09-15 17:40:00|383|382|383|382|383|382|383|382|1600
1631727900000|2021-09-15 17:45:00|384|383|384|383|384|383|384|383|4100
1631728200000|2021-09-15 17:50:00|||||||||6800
1631728500000|2021-09-15 17:55:00|383|382|383|382|384|382|383|382|10700
1631728800000|2021-09-15 18:00:00|382|381|382|381|382|381|382|381|9800
1631729100000|2021-09-15 18:05:00|383|382|383|382|383|382|382|381|11700
1631729400000|2021-09-15 18:10:00|382|381|382|381|382|381|382|381|2200
1631729700000|2021-09-15 18:15:00|383|382|383|382|383|382|382|381|9400
1631730000000|2021-09-15 18:20:00|||||||||1800
1631730300000|2021-09-15 18:25:00|||||||||1200
1631730600000|2021-09-15 18:30:00|||||||||6400
1631730900000|2021-09-15 18:35:00|382|381|382|381|382|381|382|381|2000
1631731200000|2021-09-15 18:40:00|||||||||400
1631731500000|2021-09-15 18:45:00|381|380|381|380|381|380|381|380|17400
1631731800000|2021-09-15 18:50:00|||||||||1200
1631732100000|2021-09-15 18:55:00|382|381|383|382|383|382|381|381|12300
1631732400000|2021-09-15 19:00:00|382|381|382|381|383|382|382|381|8500
1631732700000|2021-09-15 19:05:00|383|382|382|381|383|382|382|381|5000
1631733000000|2021-09-15 19:10:00|381|380|381|380|381|380|381|380|10200
1631733300000|2021-09-15 19:15:00|||||||||1000
1631733600000|2021-09-15 19:20:00|||||||||300
1631733900000|2021-09-15 19:25:00|||||||||3200
1631734200000|2021-09-15 19:30:00|382|381|382|381|382|381|381|380|23400
1631734500000|2021-09-15 19:35:00|||||||||2900
1631734800000|2021-09-15 19:40:00|383|382|384|383|384|383|383|382|24600
1631735100000|2021-09-15 19:45:00|383|382|383|382|384|382|383|382|15000
1631735400000|2021-09-15 19:50:00|382|381|381|380|382|381|380|379|40400
1631735700000|2021-09-15 19:55:00|380|379|381|379|381|379|380|379|18300
1631799000000|2021-09-16 13:30:00|379|375|377|376|381|379|377|375|17000
1631799300000|2021-09-16 13:35:00|378|377|377|376|379|377|377|376|15400
1631799600000|2021-09-16 13:40:00|376|375|379|378|380|379|374|373|37300
1631799900000|2021-09-16 13:45:00|378|377|373|372|378|377|373|372|33700
1631800200000|2021-09-16 13:50:00|372|371|369|368|373|372|368|367|91000
1631800500000|2021-09-16 13:55:00|368|367|369|368|371|370|368|366|15600
1631800800000|2021-09-16 14:00:00|368|367|371|370|371|370|368|367|21100
1631801100000|2021-09-16 14:05:00|372|371|373|372|373|372|371|370|23900
1631801400000|2021-09-16 14:10:00|372|371|371|370|373|372|371|370|20000
1631801700000|2021-09-16 14:15:00|370|369|370|369|370|369|370|369|13000
1631802000000|2021-09-16 14:20:00|371|370|371|370|371|370|370|369|6700
1631802300000|2021-09-16 14:25:00|372|371|373|372|373|372|372|371|9600
1631802600000|2021-09-16 14:30:00|372|371|373|372|373|372|372|371|20000
1631802900000|2021-09-16 14:35:00|372|371|372|371|373|371|372|371|700
1631803200000|2021-09-16 14:40:00|371|370|374|373|375|374|371|370|21200
1631803500000|2021-09-16 14:45:00|375|374|375|374|375|374|374|373|4800
1631803800000|2021-09-16 14:50:00|374|373|374|373|376|375|374|373|61700
1631804100000|2021-09-16 14:55:00|||||||||600
1631804400000|2021-09-16 15:00:00|373|372|372|371|373|372|372|371|15600
1631804700000|2021-09-16 15:05:00|373|372|371|370|374|373|370|369|73800
1631805000000|2021-09-16 15:10:00|372|371|371|370|372|371|371|370|8500
1631805300000|2021-09-16 15:15:00|370|369|371|370|371|370|370|369|86800
1631805600000|2021-09-16 15:20:00|372|371|372|371|372|371|371|371|6200
1631805900000|2021-09-16 15:25:00|373|372|376|375|376|375|373|372|20500
1631806200000|2021-09-16 15:30:00|377|376|377|376|378|377|376|375|17700
1631806500000|2021-09-16 15:35:00|376|375|376|375|376|375|376|375|8500
1631806800000|2021-09-16 15:40:00|||||||||100
1631807100000|2021-09-16 15:45:00|377|376|377|376|377|376|377|376|10100
1631807400000|2021-09-16 15:50:00|378|377|377|376|378|377|377|376|5100
1631807700000|2021-09-16 15:55:00|378|377|378|377|378|377|377|377|4100
1631808000000|2021-09-16 16:00:00|||||||||1200
1631808300000|2021-09-16 16:05:00|||||||||1100
1631808600000|2021-09-16 16:10:00|379|378|377|376|379|378|377|376|11100
1631808900000|2021-09-16 16:15:00|378||377||378||377||3300
1631809200000|2021-09-16 16:20:00|378|377|378|377|378|377|378|377|500
1631809500000|2021-09-16 16:25:00|379|378|377|376|379|378|377|376|11200
1631809800000|2021-09-16 16:30:00|||||||||1600
1631810100000|2021-09-16 16:35:00|378|377|378|377|378|377|378|377|1700
1631810400000|2021-09-16 16:40:00|377|376|377|376|377|376|377|376|5700
1631810700000|2021-09-16 16:45:00|||||||||3200
1631811000000|2021-09-16 16:50:00|||||||||2600
1631811300000|2021-09-16 16:55:00|376|375|377|376|377|376|376|375|13100
1631811600000|2021-09-16 17:00:00|376|375|376|375|376|375|376|375|1100
1631811900000|2021-09-16 17:05:00|377|376|377|376|377|376|376|375|1500
1631812500000|2021-09-16 17:15:00|378|377|378|377|378|377|378|377|13500
1631812800000|2021-09-16 17:20:00|377|376|377|376|377|376|377|376|600
1631813100000|2021-09-16 17:25:00|||||||||1100
1631813400000|2021-09-16 17:30:00|376|375|376|375|376|375|376|375|900
1631813700000|2021-09-16 17:35:00|375|374|375|374|375|374|374|373|15400
1631814000000|2021-09-16 17:40:00|374|373|374|373|374|374|373|372|18800
1631814300000|2021-09-16 17:45:00|373|372|375|374|375|374|373|372|5700
1631814600000|2021-09-16 17:50:00|376|375|376|375|376|375|376|375|3600
1631814900000|2021-09-16 17:55:00|375|374|375|374|375|374|375|374|9000
1631815200000|2021-09-16 18:00:00|374|373|375|374|375|374|374|373|8600
1631815500000|2021-09-16 18:05:00|||||||||7200
1631815800000|2021-09-16 18:10:00|374|373|374|373|374|373|374|373|2900
1631816100000|2021-09-16 18:15:00|||||||||100
1631816400000|2021-09-16 18:20:00|373|372|374|373|374|373|373|372|23900
1631816700000|2021-09-16 18:25:00|373|372|373|372|373|372|373|372|0
1631817000000|2021-09-16 18:30:00|||||||||11100
1631817300000|2021-09-16 18:35:00|372|371|373|372|373|372|372|371|5800
1631817900000|2021-09-16 18:45:00|||||||||2200
1631818200000|2021-09-16 18:50:00|372|371|373|372|373|372|372|371|4000
1631818500000|2021-09-16 18:55:00|||||||||1400
1631818800000|2021-09-16 19:00:00|374|373|373|372|374|373|373|372|6300
1631819100000|2021-09-16 19:05:00|372|371|371|370|372|371|371|370|14600
1631819400000|2021-09-16 19:10:00|372|371|371|370|372|371|371|370|2600
1631819700000|2021-09-16 19:15:00|372|371|372|371|373|372|371|370|20900
1631820000000|2021-09-16 19:20:00|371|370|371|370|371|370|371|370|5800
1631820300000|2021-09-16 19:25:00|||||||||1300
1631820600000|2021-09-16 19:30:00|||||||||34600
1631820900000|2021-09-16 19:35:00|||||||||3500
1631821200000|2021-09-16 19:40:00|||||||||2500
1631821500000|2021-09-16 19:45:00|||||||||3300
1631821800000|2021-09-16 19:50:00|||||||||8900
1631822100000|2021-09-16 19:55:00|370|369|371|369|371|369|370|369|58400
1631885400000|2021-09-17 13:30:00|367|365|360|359|367|365|360|359|85300
1631885700000|2021-09-17 13:35:00|361|358|361|360|361|360|358|357|39100
1631886000000|2021-09-17 13:40:00|362|361|360|359|364|363|360|359|20500
1631886300000|2021-09-17 13:45:00|361|360|362|361|363|362|361|360|26300
1631886600000|2021-09-17 13:50:00|361|360|361|360|363|362|360|359|22400
1631886900000|2021-09-17 13:55:00|360|359|359|358|360|359|358|357|62300
1631887200000|2021-09-17 14:00:00|360|359|361|360|361|360|360|359|29000
1631887500000|2021-09-17 14:05:00|362|361|363|362|363|362|361|360|14100
1631887800000|2021-09-17 14:10:00|362|361|364|363|364|363|362|361|8000
1631888100000|2021-09-17 14:15:00|363|362|364|363|364|363|363|362|26300
1631888400000|2021-09-17 14:20:00|365|364|365|364|366|365|365|364|15400
1631888700000|2021-09-17 14:25:00|366|365|366|365|367|366|366|365|16800
1631889000000|2021-09-17 14:30:00|365|364|365|364|366|364|364|363|18400
1631889300000|2021-09-17 14:35:00|364|363|363|362|364|363|363|362|16300
1631889600000|2021-09-17 14:40:00|||||||||7700
1631889900000|2021-09-17 14:45:00|362|361|363|362|363|362|362|361|11200
1631890200000|2021-09-17 14:50:00|362|361|363|362|363|362|361|360|18600
1631890500000|2021-09-17 14:55:00|362|361|363|362|363|362|362|361|2400
1631890800000|2021-09-17 15:00:00|364|363|363|362|364|363|363|362|8400
1631891100000|2021-09-17 15:05:00|362|361|362|361|362|361|362|361|11900
1631891400000|2021-09-17 15:10:00|361|360|362|361|362|361|360|358|28100
1631891700000|2021-09-17 15:15:00|361|360|362|361|364|362|361|360|18000
1631892000000|2021-09-17 15:20:00|363|362|362|361|363|362|362|361|14000
1631892300000|2021-09-17 15:25:00|||||||||4800
1631892600000|2021-09-17 15:30:00|361|360|360|359|361|360|360|359|12500
1631892900000|2021-09-17 15:35:00|361|360|361|360|361|360|361|360|12500
1631893200000|2021-09-17 15:40:00|360|359|360|359|360|359|360|359|3900
1631893500000|2021-09-17 15:45:00|361|360|361|360|361|360|361|360|4100
1631893800000|2021-09-17 15:50:00|360|359|360|359|360|359|359|358|8000
1631894100000|2021-09-17 15:55:00|361|360|361|360|361|360|361|359|8100
1631894400000|2021-09-17 16:00:00|||||||||500
1631894700000|2021-09-17 16:05:00|360|359|360|359|360|359|360|359|19300
1631895000000|2021-09-17 16:10:00|361|360|362|361|362|361|361|360|15200
1631895300000|2021-09-17 16:15:00|363|362|362|361|363|362|362|361|3800
1631895600000|2021-09-17 16:20:00|363|362|363|362|363|362|362|361|8300
1631895900000|2021-09-17 16:25:00|364|363|365|364|365|364|364|363|7700
1631896200000|2021-09-17 16:30:00|||||||||1100
1631896500000|2021-09-17 16:35:00|366|365|366|365|366|365|366|365|6500
1631896800000|2021-09-17 16:40:00|365|364|366|365|366|365|365|364|5300
1631897100000|2021-09-17 16:45:00|367|366|367|366|367|366|367|366|2000
1631897400000|2021-09-17 16:50:00|368|367|369|368|369|368|368|367|16400
1631897700000|2021-09-17 16:55:00|370|369|369|368|370|369|369|368|19900
1631898000000|2021-09-17 17:00:00|370|369|371|370|371|370|370|369|9400
1631898300000|2021-09-17 17:05:00|372|371|374|373|374|373|372|371|20700
1631898600000|2021-09-17 17:10:00|373|372|372|371|373|372|371|369|33500
1631898900000|2021-09-17 17:15:00|||||||||2500
1631899200000|2021-09-17 17:20:00|371|370|371|370|371|370|371|370|2400
1631899500000|2021-09-17 17:25:00|370|369|372|371|372|371|370|369|13200
1631899800000|2021-09-17 17:30:00|371|370|372|371|372|371|371|370|300
1631900100000|2021-09-17 17:35:00|373|372|372|371|373|372|372|371|15500
1631900400000|2021-09-17 17:40:00|371|370|371|370|372|371|371|370|4800
1631900700000|2021-09-17 17:45:00|370|369|368|367|370|369|368|367|6800
1631901000000|2021-09-17 17:50:00|367|366|367|366|368|367|367|366|6000
1631901300000|2021-09-17 17:55:00|366|365|365|364|366|365|365|364|9800
1631901600000|2021-09-17 18:00:00|364|363|366|365|366|365|364|363|12900
1631901900000|2021-09-17 18:05:00|365|364|365|364|365|364|365|364|12800
1631902200000|2021-09-17 18:10:00|364|363|363|362|364|363|363|362|8900
1631902500000|2021-09-17 18:15:00|364|363|365|364|365|364|364|362|8700
1631902800000|2021-09-17 18:20:00|364|363|366|365|366|365|364|363|3400
1631903100000|2021-09-17 18:25:00|365|364|365|364|365|364|365|364|600
1631903400000|2021-09-17 18:30:00|364|363|361|360|364|363|361|360|42500
1631903700000|2021-09-17 18:35:00|360|359|360|359|360|359|360|359|17200
1631904000000|2021-09-17 18:40:00|361|360|362|361|362|361|361|360|10500
1631904300000|2021-09-17 18:45:00|363|362|362|361|363|362|362|361|7300
1631904600000|2021-09-17 18:50:00|||||||||1800
1631904900000|2021-09-17 18:55:00|363|362|363|362|363|362|362|361|8800
1631905200000|2021-09-17 19:00:00|362|361|361|360|362|361|361|360|8600
1631905500000|2021-09-17 19:05:00|360|359|360|359|360|359|359|358|32000
1631905800000|2021-09-17 19:10:00|||||||||6100
1631906100000|2021-09-17 19:15:00|361|360|361|360|361|360|361|360|9100
1631906400000|2021-09-17 19:20:00|362|361|364|363|364|363|362|360|8800
1631906700000|2021-09-17 19:25:00|363|362|361|360|363|362|361|360|14500
1631907000000|2021-09-17 19:30:00|362|361|362|361|362|361|362|361|11500
1631907300000|2021-09-17 19:35:00|361|360|362|361|362|361|361|360|16200
1631907600000|2021-09-17 19:40:00|363|362|361|360|363|362|361|360|20500
1631907900000|2021-09-17 19:45:00|360|359|362|361|362|361|360|359|46200
1631908200000|2021-09-17 19:50:00|361|360|359|358|361|360|359|358|46500
1631908500000|2021-09-17 19:55:00|360|359|360|355|361|359|357|355|136000
1632144600000|2021-09-20 13:30:00|325|320|334|332|337|335|323|320|132400
1632144900000|2021-09-20 13:35:00|335|333|336|335|340|338|333|332|78000
1632145200000|2021-09-20 13:40:00|335|334|338|337|338|337|331|330|71900
1632145500000|2021-09-20 13:45:00|337|336|334|333|337|337|334|333|48600
1632145800000|2021-09-20 13:50:00|335|334|336|335|337|336|331|330|43700
1632146100000|2021-09-20 13:55:00|337|336|335|334|338|337|335|334|11300
1632146400000|2021-09-20 14:00:00|336|335|335|334|337|336|335|334|26600
1632146700000|2021-09-20 14:05:00|334|333|334|333|336|335|333|332|32400
1632147000000|2021-09-20 14:10:00|333|332|335|334|336|335|333|332|40800
1632147300000|2021-09-20 14:15:00|334|333|335|334|335|334|334|333|21200
1632147600000|2021-09-20 14:20:00|334|333|332|331|334|333|332|331|28600
1632147900000|2021-09-20 14:25:00|333|332|333|332|334|333|333|332|13200
1632148200000|2021-09-20 14:30:00|334|333|333|332|334|333|332|331|18400
1632148500000|2021-09-20 14:35:00|334|333|332|331|334|333|332|331|27600
1632148800000|2021-09-20 14:40:00|331|330|332|331|333|332|331|330|33700
1632149100000|2021-09-20 14:45:00|331|330|331|330|332|331|330|328|32300
1632149400000|2021-09-20 14:50:00|330|329|331|330|332|331|330|329|4800
1632149700000|2021-09-20 14:55:00|330|329|329|327|330|329|328|327|21900
1632150000000|2021-09-20 15:00:00|328|326|327|326|328|327|326|325|22200
1632150300000|2021-09-20 15:05:00|328|327|329|328|330|329|328|327|15000
1632150600000|2021-09-20 15:10:00|330|329|330|329|331|329|329|328|107900
1632150900000|2021-09-20 15:15:00|||||||||2400
1632151200000|2021-09-20 15:20:00|331|328|330|329|331|329|329|328|16300
1632151500000|2021-09-20 15:25:00|331|328|328|327|331|329|328|327|44600
1632151800000|2021-09-20 15:30:00|329|328|331|330|331|330|329|328|19200
1632152100000|2021-09-20 15:35:00|330|329|330|329|331|330|330|329|5600
1632152400000|2021-09-20 15:40:00|329|328|330|329|330|329|329|328|17200
1632152700000|2021-09-20 15:45:00|331|330|331|330|331|330|331|330|7000
1632153000000|2021-09-20 15:50:00|||||||||1800
1632153300000|2021-09-20 15:55:00|330|329|331|330|331|330|330|329|26100
1632153600000|2021-09-20 16:00:00|330|329|329|328|331|330|329|328|9600
1632153900000|2021-09-20 16:05:00|328|327|328|327|328|327|328|327|13600
1632154200000|2021-09-20 16:10:00|327|326|329|328|329|328|327|326|20200
1632154500000|2021-09-20 16:15:00|328|327|328|327|328|328|328|327|2600
1632154800000|2021-09-20 16:20:00|327|326|327|326|328|327|327|326|27900
1632155100000|2021-09-20 16:25:00|328|327|328|327|328|327|327|326|6000
1632155400000|2021-09-20 16:30:00|327|326|328|327|328|327|327|326|14400
1632155700000|2021-09-20 16:35:00|||||||||4700
1632156000000|2021-09-20 16:40:00|327|326|328|327|329|328|327|326|20600
1632156300000|2021-09-20 16:45:00|327|326|327|326|328|327|327|326|14900
1632156600000|2021-09-20 16:50:00|328|327|327|326|328|327|327|326|7500
1632156900000|2021-09-20 16:55:00|326|325|326|325|326|325|326|325|11600
1632157200000|2021-09-20 17:00:00|327|326|327|326|327|326|326|325|3100
1632157500000|2021-09-20 17:05:00|326|325|326|325|326|325|326|325|3200
1632157800000|2021-09-20 17:10:00|327|326|327|326|327|326|326|325|4600
1632158100000|2021-09-20 17:15:00|328|327|329|328|329|328|328|326|18300
1632158400000|2021-09-20 17:20:00|330|329|331|330|331|330|329|328|27300
1632158700000|2021-09-20 17:25:00|332|331|331|330|332|331|331|330|10700
1632159000000|2021-09-20 17:30:00|330|329|331|330|331|330|330|329|9800
1632159300000|2021-09-20 17:35:00|330|329|331|330|331|330|330|329|11800
1632159600000|2021-09-20 17:40:00|332|331|333|332|333|332|332|330|5900
1632159900000|2021-09-20 17:45:00|332|331|333|332|333|332|332|331|4700
1632160200000|2021-09-20 17:50:00|332|331|334|333|334|333|332|331|7700
1632160500000|2021-09-20 17:55:00|333|332|334|333|334|333|333|332|5000
1632160800000|2021-09-20 18:00:00|335|334|335|334|336|335|334|333|21300
1632161100000|2021-09-20 18:05:00|334|333|333|332|334|333|333|332|4400
1632161400000|2021-09-20 18:10:00|334|333|333|332|334|333|333|332|2900
1632161700000|2021-09-20 18:15:00|332|331|332|331|332|331|332|331|8200
1632162000000|2021-09-20 18:20:00|331|330|330|329|332|330|330|329|8100
1632162300000|2021-09-20 18:25:00|||||||||2700
1632162600000|2021-09-20 18:30:00|329|328|327|326|329|328|327|326|18200
1632162900000|2021-09-20 18:35:00|326|325|326|325|327|326|326|325|9000
1632163200000|2021-09-20 18:40:00|327|326|326|325|328|327|326|325|5800
1632163500000|2021-09-20 18:45:00|327|326|326|325|327|326|326|325|4000
1632163800000|2021-09-20 18:50:00|327|326|328|327|328|327|326|325|4100
1632164100000|2021-09-20 18:55:00|329|328|329|328|330|329|328|327|5100
1632164400000|2021-09-20 19:00:00|||||||||1900
1632164700000|2021-09-20 19:05:00|328|327|327|326|329|328|327|326|10200
1632165000000|2021-09-20 19:10:00|328|327|327|326|328|327|327|326|5200
1632165300000|2021-09-20 19:15:00|328|327|326|325|328|327|326|325|75100
1632165600000|2021-09-20 19:20:00|327|326|327|326|327|326|326|325|17300
1632165900000|2021-09-20 19:25:00|326|325|328|327|328|327|326|325|16200
1632166200000|2021-09-20 19:30:00|329|328|331|330|331|330|329|327|20800
1632166500000|2021-09-20 19:35:00|332|331|331|330|333|332|331|330|20700
1632166800000|2021-09-20 19:40:00|330|329|333|332|333|332|330|329|33800
1632167100000|2021-09-20 19:45:00|332|331|331|330|333|332|331|330|30300
1632167400000|2021-09-20 19:50:00|332|331|333|332|333|332|331|330|73600
1632167700000|2021-09-20 19:55:00|334|333|334|333|334|333|333|332|19000
1632231000000|2021-09-21 13:30:00|335|332|334|333|335|333|331|329|24000
1632231300000|2021-09-21 13:35:00|335|332|337|336|340|339|332|331|48300
1632231600000|2021-09-21 13:40:00|338|335|339|338|339|338|335|334|26800
1632231900000|2021-09-21 13:45:00|340|339|343|342|343|342|339|338|33800
1632232200000|2021-09-21 13:50:00|342|341|339|338|342|341|339|338|38600
1632232500000|2021-09-21 13:55:00|340|339|339|338|340|339|338|337|16600
1632232800000|2021-09-21 14:00:00|340|339|339|338|340|339|338|337|16300
1632233100000|2021-09-21 14:05:00|338|337|334|333|338|337|334|333|24500
1632233400000|2021-09-21 14:10:00|333|332|335|334|335|334|333|332|7700
1632233700000|2021-09-21 14:15:00|336|335|333|332|336|335|331|330|51100
1632234000000|2021-09-21 14:20:00|332|331|333|332|333|332|332|331|1200
1632234300000|2021-09-21 14:25:00|332|331|334|333|334|333|332|331|17800
1632234600000|2021-09-21 14:30:00|335|334|333|332|335|334|333|332|7700
1632234900000|2021-09-21 14:35:00|334|333|334|333|334|333|333|332|10900
1632235200000|2021-09-21 14:40:00|335|334|334|333|335|334|334|333|300
1632235500000|2021-09-21 14:45:00|333|332|329|328|333|332|329|328|42300
1632235800000|2021-09-21 14:50:00|328|327|329|328|329|328|328|327|4600
1632236100000|2021-09-21 14:55:00|330|329|330|329|330|329|330|329|8000
1632236400000|2021-09-21 15:00:00|329|328|331|330|331|330|329|328|7100
1632236700000|2021-09-21 15:05:00|332|331|332|331|333|332|332|331|4000
1632237000000|2021-09-21 15:10:00|331|330|332|331|332|331|331|330|16000
1632237300000|2021-09-21 15:15:00|333|332|332|331|333|332|332|331|32500
1632237600000|2021-09-21 15:20:00|331|330|331|330|332|331|331|330|31200
1632237900000|2021-09-21 15:25:00|332|331|331|330|333|332|331|330|8400
1632238200000|2021-09-21 15:30:00|332|331|335|334|336|335|332|331|27500
1632238500000|2021-09-21 15:35:00|336|335|335|334|337|336|335|334|14400
1632238800000|2021-09-21 15:40:00|336|335|336|335|337|336|335|334|18500
1632239100000|2021-09-21 15:45:00|337|336|336|335|337|336|336|335|800
1632239400000|2021-09-21 15:50:00|337|336|337|336|338|337|337|336|11100
1632239700000|2021-09-21 15:55:00|338|337|338|337|338|337|337|336|10600
1632240000000|2021-09-21 16:00:00|339|338|338|337|339|338|338|337|7300
1632240300000|2021-09-21 16:05:00|339|338|342|341|342|341|339|338|28200
1632240600000|2021-09-21 16:10:00|343|340|341|340|343|342|340|339|62000
1632240900000|2021-09-21 16:15:00|340|339|337|336|341|340|337|336|22700
1632241200000|2021-09-21 16:20:00|338|337|338|337|339|338|337|336|39500
1632241500000|2021-09-21 16:25:00|339|338|341|340|341|340|339|338|8200
1632241800000|2021-09-21 16:30:00|340|339|338|337|340|339|338|337|6900
1632242100000|2021-09-21 16:35:00|||||||||900
1632242400000|2021-09-21 16:40:00|337|336|337|336|338|337|337|336|17100
1632242700000|2021-09-21 16:45:00|||||||||600
1632243000000|2021-09-21 16:50:00|336|335|336|335|336|336|335|334|27700
1632243300000|2021-09-21 16:55:00|337|336|337|336|337|336|337|336|5200
1632243600000|2021-09-21 17:00:00|336|335|335|334|336|336|334|333|31000
1632243900000|2021-09-21 17:05:00|334|333|335|334|336|335|334|333|10600
1632244200000|2021-09-21 17:10:00|336|335|337|336|337|336|336|335|2800
1632244500000|2021-09-21 17:15:00|336|335|337|336|337|336|336|335|5100
1632244800000|2021-09-21 17:20:00|336|335|334|333|336|335|334|333|23100
1632245100000|2021-09-21 17:25:00|333|332|334|333|335|334|333|332|26800
1632245400000|2021-09-21 17:30:00|333|332|333|332|334|333|333|332|4400
1632245700000|2021-09-21 17:35:00|334|331|334|333|334|333|334|331|11000
1632246000000|2021-09-21 17:40:00|333|332|334|333|334|333|333|332|4400
1632246300000|2021-09-21 17:45:00|333|332|334|333|334|333|333|332|7300
1632246600000|2021-09-21 17:50:00|333|332|333|332|334|333|333|332|3900
1632247200000|2021-09-21 18:00:00|334|333|335|334|335|334|334|333|9500
1632247500000|2021-09-21 18:05:00|334|333|335|334|335|334|334|333|5300
1632247800000|2021-09-21 18:10:00|336|335|337|336|338|337|336|335|11300
1632248100000|2021-09-21 18:15:00|338|337|337|336|340|339|337|336|11500
1632248400000|2021-09-21 18:20:00|338|337|337|336|338|337|337|336|4700
1632248700000|2021-09-21 18:25:00|||||||||600
1632249000000|2021-09-21 18:30:00|336|335|336|335|336|336|336|335|11100
1632249300000|2021-09-21 18:35:00|337|336|337|336|337|336|337|336|14800
1632249600000|2021-09-21 18:40:00|||||||||100
1632249900000|2021-09-21 18:45:00|336|335|336|335|336|335|336|335|1600
1632250200000|2021-09-21 18:50:00|337|336|338|337|339|338|337|336|9700
1632250500000|2021-09-21 18:55:00|339|338|338|337|339|338|338|337|2300
1632250800000|2021-09-21 19:00:00|||||||||300
1632251100000|2021-09-21 19:05:00|337|336|337|336|337|336|337|336|4600
1632251400000|2021-09-21 19:10:00|338|337|336|335|338|337|336|335|12600
1632251700000|2021-09-21 19:15:00|337|336|335|334|337|336|335|334|9000
1632252000000|2021-09-21 19:20:00|334|333|333|332|334|333|333|332|17400
1632252300000|2021-09-21 19:25:00|334|331|333|332|334|333|333|331|14800
1632252600000|2021-09-21 19:30:00|332|331|333|332|334|333|332|331|37000
1632252900000|2021-09-21 19:35:00|332|331|329|328|332|331|329|328|47300
1632253200000|2021-09-21 19:40:00|328|327|327|326|329|328|327|326|43400
1632253500000|2021-09-21 19:45:00|326|325|326|325|327|326|326|325|26200
1632253800000|2021-09-21 19:50:00|325|324|324|323|325|324|323|322|130700
1632254100000|2021-09-21 19:55:00|325|324|325|324|327|326|325|324|61900
1632317400000|2021-09-22 13:30:00|337|335|337|336|337|336|334|333|29300
1632317700000|2021-09-22 13:35:00|336|335|335|334|337|335|332|331|41100
1632318000000|2021-09-22 13:40:00|336|335|334|333|336|335|333|332|35300
1632318300000|2021-09-22 13:45:00|335|334|333|332|335|334|332|331|38400
1632318600000|2021-09-22 13:50:00|332|331|341|340|341|340|332|331|64000
1632318900000|2021-09-22 13:55:00|342|341|341|340|342|341|340|339|49900
1632319200000|2021-09-22 14:00:00|342|341|344|343|345|343|341|340|19000
1632319500000|2021-09-22 14:05:00|345|342|347|346|347|346|344|342|31100
1632319800000|2021-09-22 14:10:00|346|345|343|342|346|345|342|341|27400
1632320100000|2021-09-22 14:15:00|344|343|349|348|349|348|344|343|70400
1632320400000|2021-09-22 14:20:00|348|347|349|348|349|348|346|345|32800
1632320700000|2021-09-22 14:25:00|348|347|351|350|351|350|348|347|18900
1632321000000|2021-09-22 14:30:00|352|351|350|349|352|351|349|348|24700
1632321300000|2021-09-22 14:35:00|351|350|351|350|352|351|350|349|9400
1632321600000|2021-09-22 14:40:00|350|349|349|348|351|350|347|346|43300
1632321900000|2021-09-22 14:45:00|350||349||350||349||6300
1632322200000|2021-09-22 14:50:00|348|347|347|346|348|347|346|345|14800
1632322500000|2021-09-22 14:55:00|348|347|349|348|350|349|348|346|10100
1632322800000|2021-09-22 15:00:00|348|347|349|348|349|348|348|347|6600
1632323100000|2021-09-22 15:05:00|350|349|350|349|350|349|349|348|5700
1632323400000|2021-09-22 15:10:00|351|350|354|353|354|353|351|350|55300
1632323700000|2021-09-22 15:15:00|355|354|354|353|355|354|353|352|25400
1632324000000|2021-09-22 15:20:00|353|352|352|351|353|352|351|350|9200
1632324300000|2021-09-22 15:25:00|353|352|356|355|356|355|352|351|41300
1632324600000|2021-09-22 15:30:00|357|356|360|359|360|359|357|356|19100
1632324900000|2021-09-22 15:35:00|361|360|362|361|363|362|360|359|41900
1632325200000|2021-09-22 15:40:00|361|360|364|363|364|363|361|360|41800
1632325500000|2021-09-22 15:45:00|363|362|362|361|363|362|361|360|8300
1632325800000|2021-09-22 15:50:00|363|362|363|362|364|363|362|361|33700
1632326100000|2021-09-22 15:55:00|364|363|360|359|364|363|358|357|35200
1632326400000|2021-09-22 16:00:00|361|360|361|360|361|360|361|360|4400
1632326700000|2021-09-22 16:05:00|360|359|359|358|360|359|358|357|11900
1632327000000|2021-09-22 16:10:00|360|359|361|360|361|360|359|358|10100
1632327300000|2021-09-22 16:15:00|362|361|358|357|362|361|358|357|12300
1632327600000|2021-09-22 16:20:00|359|358|359|358|360|359|359|358|5400
1632327900000|2021-09-22 16:25:00|360|359|360|359|361|360|360|359|4600
1632328200000|2021-09-22 16:30:00|359|358|360|359|360|359|358|357|7900
1632328500000|2021-09-22 16:35:00|361|360|361|360|361|360|361|360|12500
1632328800000|2021-09-22 16:40:00|||||||||6600
1632329100000|2021-09-22 16:45:00|362|361|363|362|363|362|361|360|23800
1632329400000|2021-09-22 16:50:00|362|361|360|359|363|362|360|359|37400
1632329700000|2021-09-22 16:55:00|359|358|360|359|360|359|359|358|4400
1632330000000|2021-09-22 17:00:00|361|360|359|358|361|360|359|358|3000
1632330300000|2021-09-22 17:05:00|360|359|360|359|361|359|360|359|1900
1632330600000|2021-09-22 17:10:00|361|360|362|361|362|361|361|360|5500
1632330900000|2021-09-22 17:15:00|361|360|360|359|361|360|360|359|5100
1632331200000|2021-09-22 17:20:00|359|358|357|356|359|358|356|355|18000
1632331500000|2021-09-22 17:25:00|356|355|356|355|356|355|355|354|5600
1632331800000|2021-09-22 17:30:00|357|356|360|359|360|359|357|356|9800
1632332100000|2021-09-22 17:35:00|359|358|361|360|361|360|358|357|9600
1632332400000|2021-09-22 17:40:00|362|361|362|361|362|361|362|360|4600
1632332700000|2021-09-22 17:45:00|361|360|360|359|361|360|360|359|5000
1632333000000|2021-09-22 17:50:00|361|360|360|359|361|360|360|359|7800
1632333300000|2021-09-22 17:55:00|359|358|360|358|360|358|359|358|5500
1632333600000|2021-09-22 18:00:00|359|359|364|362|364|363|359|359|20900
1632333900000|2021-09-22 18:05:00|363|363|364|363|365|364|363|362|10900
1632334200000|2021-09-22 18:10:00|365|364|369|368|373|371|365|363|83700
1632334500000|2021-09-22 18:15:00|370|369|365|364|372|371|364|363|24300
1632334800000|2021-09-22 18:20:00|364|363|365|364|365|364|361|360|26700
1632335100000|2021-09-22 18:25:00|366|365|365|364|366|365|365|364|18800
1632335400000|2021-09-22 18:30:00|364|363|362|361|364|363|362|361|11100
1632335700000|2021-09-22 18:35:00|361|360|361|360|361|360|361|360|12200
1632336000000|2021-09-22 18:40:00|360|359|360|359|361|360|358|357|21000
1632336300000|2021-09-22 18:45:00|359|358|358|357|360|359|358|356|5400
1632336600000|2021-09-22 18:50:00|357|356|360|359|362|361|356|355|19000
1632336900000|2021-09-22 18:55:00|361|360|358|357|361|360|357|356|14300
1632337200000|2021-09-22 19:00:00|357|356|356|355|358|357|356|355|11000
1632337500000|2021-09-22 19:05:00|357|356|356|355|357|356|354|353|28800
1632337800000|2021-09-22 19:10:00|357|356|359|358|359|358|357|356|18900
1632338100000|2021-09-22 19:15:00|358|357|360|359|360|359|358|357|6700
1632338400000|2021-09-22 19:20:00|359|358|360|359|361|360|359|358|10900
1632338700000|2021-09-22 19:25:00|359|358|357|356|359|358|357|356|21200
1632339000000|2021-09-22 19:30:00|358|357|357|356|359|358|357|356|14700
1632339300000|2021-09-22 19:35:00|358|357|357|356|358|357|357|356|3900
1632339600000|2021-09-22 19:40:00|356|355|358|357|358|357|356|355|29400
1632339900000|2021-09-22 19:45:00|359|358|362|361|363|362|359|358|13600
1632340200000|2021-09-22 19:50:00|361|360|362|361|362|361|361|360|23900
1632340500000|2021-09-22 19:55:00|361|360|360|356|362|361|358|356|59800
1632403800000|2021-09-23 13:30:00|370|368|367|366|370|368|366|364|20800
1632404100000|2021-09-23 13:35:00|366|365|371|370|375|374|365|364|113200
1632404400000|2021-09-23 13:40:00|372|371|370|369|373|372|368|367|15600
1632404700000|2021-09-23 13:45:00|371|370|365|364|372|371|365|364|58200
1632405000000|2021-09-23 13:50:00|366|365|363|362|367|366|363|362|47300
1632405300000|2021-09-23 13:55:00|364|363|363|362|367|366|363|362|23100
1632405600000|2021-09-23 14:00:00|362|361|364|363|364|363|361|360|24200
1632405900000|2021-09-23 14:05:00|365|364|364|363|365|364|364|363|3800
1632406200000|2021-09-23 14:10:00|365|364|366|365|366|365|364|363|9200
1632406500000|2021-09-23 14:15:00|365|364|364|363|365|364|363|362|32200
1632406800000|2021-09-23 14:20:00|365|364|366|365|367|366|365|364|30800
1632407100000|2021-09-23 14:25:00|365|364|364|363|366|365|364|363|3400
1632407400000|2021-09-23 14:30:00|||||||||700
1632407700000|2021-09-23 14:35:00|365|364|365|364|365|364|365|364|4900
1632408000000|2021-09-23 14:40:00|||||||||2700
1632408300000|2021-09-23 14:45:00|364|363|364|363|364|363|364|363|14200
1632408600000|2021-09-23 14:50:00|||||||||1200
1632408900000|2021-09-23 14:55:00|365|364|364|363|365|364|364|363|6700
1632409200000|2021-09-23 15:00:00|365|364|364|363|365|364|364|363|5900
1632409500000|2021-09-23 15:05:00|365|364|365|364|367|366|365|364|22200
1632409800000|2021-09-23 15:10:00|366|365|368|367|368|367|366|365|22700
1632410100000|2021-09-23 15:15:00|369|368|371|370|371|370|369|368|49100
1632410400000|2021-09-23 15:20:00|372|371|370|369|372|371|369|368|18300
1632410700000|2021-09-23 15:25:00|369|368|367|366|369|368|367|366|9000
1632411000000|2021-09-23 15:30:00|368|367|367|366|368|367|367|366|17600
1632411300000|2021-09-23 15:35:00|366|365|368|367|369|368|366|365|18900
1632411600000|2021-09-23 15:40:00|367|366|367|366|367|366|366|365|17200
1632411900000|2021-09-23 15:45:00|||||||||400
1632412200000|2021-09-23 15:50:00|366|365|366|365|366|365|366|365|15500
1632412500000|2021-09-23 15:55:00|367|366|367|366|367|366|367|366|6000
1632412800000|2021-09-23 16:00:00|366|365|365|364|366|366|365|364|19100
1632413100000|2021-09-23 16:05:00|364|363|365|364|365|364|364|363|10600
1632413400000|2021-09-23 16:10:00|366|365|366|365|367|366|365|364|18800
1632413700000|2021-09-23 16:15:00|367|366|368|367|368|367|367|366|14300
1632414000000|2021-09-23 16:20:00|369|368|368|367|369|368|368|367|26100
1632414300000|2021-09-23 16:25:00|369|368|369|368|369|368|368|367|13800
1632414600000|2021-09-23 16:30:00|370|369|370|369|370|369|369|369|8000
1632414900000|2021-09-23 16:35:00|371|370|370|369|371|370|369|368|25000
1632415200000|2021-09-23 16:40:00|369|368|369|368|369|369|369|368|2200
1632415500000|2021-09-23 16:45:00|370|369|370|369|370|369|369|368|5900
1632415800000|2021-09-23 16:50:00|369|368|369|368|370|368|369|368|1300
1632416100000|2021-09-23 16:55:00|||||||||2700
1632416400000|2021-09-23 17:00:00|370|369|370|369|370|369|369|369|8600
1632416700000|2021-09-23 17:05:00|371|370|372|371|373|372|370|370|33500
1632417000000|2021-09-23 17:10:00|373|372|373|372|373|372|371|370|11100
1632417300000|2021-09-23 17:15:00|374|373|375|374|375|374|374|373|20700
1632417600000|2021-09-23 17:20:00|374|373|374|373|374|373|373|372|7100
1632417900000|2021-09-23 17:25:00|375|374|375|374|375|374|375|374|28800
1632418200000|2021-09-23 17:30:00|376|375|376|375|377|376|376|375|49900
1632418500000|2021-09-23 17:35:00|377|376|377|375|378|377|376|375|16700
1632418800000|2021-09-23 17:40:00|376|376|376|375|377|376|376|375|2000
1632419100000|2021-09-23 17:45:00|377|376|377|376|377|376|376|375|9300
1632419400000|2021-09-23 17:50:00|||||||||100
1632419700000|2021-09-23 17:55:00|376|375|375|374|376|375|375|374|4000
1632420000000|2021-09-23 18:00:00|374|373|374|373|374|373|374|373|1600
1632420300000|2021-09-23 18:05:00|373|372|371|370|373|372|370|369|24500
1632420600000|2021-09-23 18:10:00|372|369|371|370|372|371|370|369|11700
1632420900000|2021-09-23 18:15:00|370|369|370|369|371|370|370|369|8500
1632421200000|2021-09-23 18:20:00|371|370|371|370|371|370|371|370|15400
1632421500000|2021-09-23 18:25:00|372|371|372|371|372|371|371|371|7600
1632421800000|2021-09-23 18:30:00|373|372|373|372|374|373|373|372|12100
1632422100000|2021-09-23 18:35:00|372|371|373|372|373|372|371|370|6400
1632422400000|2021-09-23 18:40:00|372|371|372|371|372|371|372|371|1700
1632422700000|2021-09-23 18:45:00|373|372|372|371|373|372|372|371|2800
1632423000000|2021-09-23 18:50:00|371|370|371|370|372|371|371|370|4700
1632423300000|2021-09-23 18:55:00|370|369|369|368|370|369|369|368|7500
1632423600000|2021-09-23 19:00:00|370|369|371|370|371|370|370|369|5800
1632423900000|2021-09-23 19:05:00|||||||||2000
1632424200000|2021-09-23 19:10:00|370|369|370|369|370|369|370|369|4200
1632424500000|2021-09-23 19:15:00|||||||||3000
1632424800000|2021-09-23 19:20:00|||||||||2100
1632425100000|2021-09-23 19:25:00|369|368|369|368|369|368|369|368|5800
1632425400000|2021-09-23 19:30:00|368|367|370|369|370|369|367|366|39600
1632425700000|2021-09-23 19:35:00|371|370|371|370|371|370|371|370|19300
1632426000000|2021-09-23 19:40:00|372|371|371|370|372|371|371|370|7000
1632426300000|2021-09-23 19:45:00|372|371|372|371|372|371|372|371|13600
1632426600000|2021-09-23 19:50:00|373|372|374|373|374|373|373|372|25000
1632426900000|2021-09-23 19:55:00|373|372|375|373|375|373|373|372|34800
1632490200000|2021-09-24 13:30:00|348|346|357|356|363|361|348|345|87500
1632490500000|2021-09-24 13:35:00|358|357|363|362|364|363|357|356|54600
1632490800000|2021-09-24 13:40:00|362|361|366|365|368|366|361|360|36800
1632491100000|2021-09-24 13:45:00|365|364|360|359|365|364|359|358|63800
1632491400000|2021-09-24 13:50:00|359|358|365|364|365|364|359|358|40100
1632491700000|2021-09-24 13:55:00|366|365|369|367|369|368|365|364|35200
1632492000000|2021-09-24 14:00:00|368|366|370|369|370|369|367|366|37000
1632492300000|2021-09-24 14:05:00|371|370|370|369|372|371|369|368|35900
1632492600000|2021-09-24 14:10:00|369|368|364|363|369|368|364|363|24800
1632492900000|2021-09-24 14:15:00|365|364|366|365|367|366|364|363|11900
1632493200000|2021-09-24 14:20:00|367|366|370|369|371|370|367|366|17000
1632493500000|2021-09-24 14:25:00|371|370|374|373|375|374|370|369|43000
1632493800000|2021-09-24 14:30:00|375|374|373|372|375|374|373|372|13500
1632494100000|2021-09-24 14:35:00|374|373|376|375|376|375|374|373|18300
1632494400000|2021-09-24 14:40:00|375|374|373|372|376|375|373|372|17200
1632494700000|2021-09-24 14:45:00|372|371|375|374|375|374|372|370|18500
1632495000000|2021-09-24 14:50:00|374|373|374|373|375|374|374|373|20800
1632495300000|2021-09-24 14:55:00|373|372|372|371|374|373|372|371|16300
1632495600000|2021-09-24 15:00:00|371|370|374|373|374|373|371|370|42100
1632495900000|2021-09-24 15:05:00|373|372|372|371|374|372|372|371|7100
1632496200000|2021-09-24 15:10:00|371|370|371|370|371|370|371|370|6300
1632496500000|2021-09-24 15:15:00|372|371|372|371|372|371|372|371|4000
1632496800000|2021-09-24 15:20:00|||||||||3600
1632497100000|2021-09-24 15:25:00|371|370|371|370|371|370|371|370|7000
1632497400000|2021-09-24 15:30:00|370|369|368|367|370|369|368|367|19800
1632497700000|2021-09-24 15:35:00|367|366|367|366|367|366|367|366|6900
1632498000000|2021-09-24 15:40:00|366|365|366|365|367|365|365|364|10000
1632498300000|2021-09-24 15:45:00|367|366|367|366|367|366|366|366|9200
1632498600000|2021-09-24 15:50:00|||||||||1100
1632498900000|2021-09-24 15:55:00|368|367|368|367|368|367|368|367|3500
1632499200000|2021-09-24 16:00:00|367|366|368|367|368|367|367|366|8300
1632499500000|2021-09-24 16:05:00|369|368|368|367|369|368|368|367|18000
1632499800000|2021-09-24 16:10:00|||||||||400
1632500100000|2021-09-24 16:15:00|369|368|370|369|370|369|369|368|7900
1632500400000|2021-09-24 16:20:00|371|370|372|371|372|371|371|370|17600
1632500700000|2021-09-24 16:25:00|373|372|372|371|373|372|372|371|17100
1632501000000|2021-09-24 16:30:00|373|372|373|372|373|372|373|372|5200
1632501300000|2021-09-24 16:35:00|372|371|372|371|372|371|372|371|4100
1632501600000|2021-09-24 16:40:00|371|370|371|370|372|371|371|370|12400
1632501900000|2021-09-24 16:45:00|372|371|372|371|372|371|372|371|3900
1632502200000|2021-09-24 16:50:00|373|372|371|370|373|372|371|370|5600
1632502500000|2021-09-24 16:55:00|370|369|370|369|370|369|369|368|10400
1632502800000|2021-09-24 17:00:00|369|368|369|368|369|368|369|368|3700
1632503100000|2021-09-24 17:05:00|370|369|370|369|371|370|370|369|18100
1632503400000|2021-09-24 17:10:00|369|368|370|369|370|369|369|368|6700
1632503700000|2021-09-24 17:15:00|369|368|370|369|370|369|369|368|8100
1632504000000|2021-09-24 17:20:00|||||||||5900
1632504300000|2021-09-24 17:25:00|371|370|371|370|371|370|371|370|3100
1632504600000|2021-09-24 17:30:00|370|369|367|366|370|369|367|366|32400
1632504900000|2021-09-24 17:35:00|368|367|367|366|368|367|367|366|8100
1632505200000|2021-09-24 17:40:00|368|367|368|367|368|367|367|367|1400
1632505500000|2021-09-24 17:45:00|||||||||800
1632505800000|2021-09-24 17:50:00|367|366|367|366|367|367|367|366|2300
1632506100000|2021-09-24 17:55:00|366|365|366|365|366|365|365|364|19900
1632506400000|2021-09-24 18:00:00|365|364|365|364|366|365|365|364|12000
1632506700000|2021-09-24 18:05:00|366|365|366|365|366|365|365|364|7700
1632507000000|2021-09-24 18:10:00|365|364|363|362|365|364|363|362|24600
1632507300000|2021-09-24 18:15:00|364|363|364|363|364|363|363|362|3300
1632507600000|2021-09-24 18:20:00|||||||||1200
1632507900000|2021-09-24 18:25:00|365|364|365|364|365|364|365|363|11000
1632508200000|2021-09-24 18:30:00|364|363|364|363|364|363|364|363|12500
1632508500000|2021-09-24 18:35:00|365|364|366|365|366|365|365|364|12200
1632508800000|2021-09-24 18:40:00|365|364|366|365|366|365|365|364|15600
1632509100000|2021-09-24 18:45:00|367|366|367|366|367|366|367|365|4200
1632509400000|2021-09-24 18:50:00|366|365|367|366|367|366|366|365|4300
1632509700000|2021-09-24 18:55:00|||||||||1300
1632510000000|2021-09-24 19:00:00|368|367|368|367|368|367|368|367|4300
1632510600000|2021-09-24 19:10:00|||||||||1100
1632510900000|2021-09-24 19:15:00|369|368|369|368|369|368|369|368|15900
1632511200000|2021-09-24 19:20:00|||||||||200
1632511500000|2021-09-24 19:25:00|370|369|368|367|370|369|368|367|32600
1632511800000|2021-09-24 19:30:00|369|368|370|369|370|369|368|367|11400
1632512100000|2021-09-24 19:35:00|369|368|369|368|369|368|368|367|18000
1632512400000|2021-09-24 19:40:00|368|367|368|367|369|368|368|367|15500
1632512700000|2021-09-24 19:45:00|369|368|369|368|369|368|369|368|5700
1632513000000|2021-09-24 19:50:00|368|367|368|367|368|367|368|367|9900
1632513300000|2021-09-24 19:55:00|367|366|366|365|367|366|366|365|43800
1632749400000|2021-09-27 13:30:00|371|369|368|366|375|373|366|365|26700
1632749700000|2021-09-27 13:35:00|367|365|364|363|369|367|362|361|17000
1632750000000|2021-09-27 13:40:00|363|362|364|363|365|364|361|360|37000
1632750300000|2021-09-27 13:45:00|365|364|366|365|366|365|364|363|14900
1632750600000|2021-09-27 13:50:00|365|364|361|360|365|364|360|359|18300
1632750900000|2021-09-27 13:55:00|362|361|363|362|365|364|361|360|14100
1632751200000|2021-09-27 14:00:00|362|361|364|363|364|363|361|360|12400
1632751500000|2021-09-27 14:05:00|363|362|369|368|369|368|363|362|21300
1632751800000|2021-09-27 14:10:00|368|367|368|367|369|368|366|365|17000
1632752100000|2021-09-27 14:15:00|369|368|369|368|370|369|369|368|1800
1632752400000|2021-09-27 14:20:00|368|367|370|369|371|370|368|367|9000
1632752700000|2021-09-27 14:25:00|371|370|371|370|371|370|371|370|4300
1632753000000|2021-09-27 14:30:00|372|371|374|373|374|373|372|371|40200
1632753300000|2021-09-27 14:35:00|373|372|370|369|374|372|369|368|34400
1632753600000|2021-09-27 14:40:00|369|368|370|369|371|370|368|367|8900
1632753900000|2021-09-27 14:45:00|371|370|370|369|371|370|370|369|3800
1632754200000|2021-09-27 14:50:00|369|368|369|368|370|369|369|368|2900
1632754500000|2021-09-27 14:55:00|368|367|367|366|368|367|367|366|9200
1632754800000|2021-09-27 15:00:00|366|365|367|366|367|366|366|365|1700
1632755100000|2021-09-27 15:05:00|366|365|366|365|367|366|366|365|19500
1632755400000|2021-09-27 15:10:00|365|364|365|364|365|364|364|363|15300
1632755700000|2021-09-27 15:15:00|366|365|364|363|366|365|364|363|2200
1632756000000|2021-09-27 15:20:00|363|362|363|362|365|364|363|362|13100
1632756300000|2021-09-27 15:25:00|362|361|362|361|363|362|362|361|9200
1632756600000|2021-09-27 15:30:00|363|362|364|363|364|363|362|362|7200
1632756900000|2021-09-27 15:35:00|365|364|364|363|365|364|364|363|22300
1632757200000|2021-09-27 15:40:00|363|362|363|362|364|363|363|362|2600
1632757500000|2021-09-27 15:45:00|364|363|364|362|364|363|361|360|33300
1632757800000|2021-09-27 15:50:00|363|363|363|362|364|363|363|362|3900
1632758100000|2021-09-27 15:55:00|364|363|367|366|367|366|364|363|29300
1632758400000|2021-09-27 16:00:00|366|365|366|365|367|366|366|365|500
1632758700000|2021-09-27 16:05:00|365|364|365|364|365|364|365|364|2900
1632759000000|2021-09-27 16:10:00|366|365|365|364|366|365|365|364|13100
1632759300000|2021-09-27 16:15:00|366|365|366|365|366|365|365|365|3400
1632759600000|2021-09-27 16:20:00|||||||||900
1632759900000|2021-09-27 16:25:00|365|364|364|363|365|364|364|363|2400
1632760200000|2021-09-27 16:30:00|365|364|364|363|365|364|364|363|1300
1632760500000|2021-09-27 16:35:00|365|364|364|363|365|364|364|363|2600
1632760800000|2021-09-27 16:40:00|363|362|362|361|363|362|362|361|18000
1632761100000|2021-09-27 16:45:00|361|360|360|359|362|361|360|359|43500
1632761400000|2021-09-27 16:50:00|359|358|359|358|360|359|359|358|43800
1632761700000|2021-09-27 16:55:00|358|357|358|357|358|357|358|357|13200
1632762000000|2021-09-27 17:00:00|357|356|357|356|357|357|357|356|5200
1632762300000|2021-09-27 17:05:00|||||||||10400
1632762600000|2021-09-27 17:10:00|356|355|356|355|356|355|354|353|51500
1632762900000|2021-09-27 17:15:00|357|356|357|356|357|356|357|356|10900
1632763200000|2021-09-27 17:20:00|||||||||7200
1632763500000|2021-09-27 17:25:00|356|355|358|357|358|357|356|355|16700
1632763800000|2021-09-27 17:30:00|357|356|358|357|359|358|357|356|11300
1632764100000|2021-09-27 17:35:00|||||||||3000
1632764400000|2021-09-27 17:40:00|357|356|357|356|357|356|357|356|2300
1632764700000|2021-09-27 17:45:00|358|357|357|356|358|357|357|356|2100
1632765000000|2021-09-27 17:50:00|358|357|358|357|358|357|358|357|4100
1632765300000|2021-09-27 17:55:00|||||||||2700
1632765600000|2021-09-27 18:00:00|359|358|359|358|359|358|359|358|8100
1632765900000|2021-09-27 18:05:00|360|359|359|358|360|359|359|358|11500
1632766200000|2021-09-27 18:10:00|358|357|358|357|358|357|358|357|2100
1632766500000|2021-09-27 18:15:00|359|358|360|359|360|359|359|358|6100
1632766800000|2021-09-27 18:20:00|359|358|359|358|359|358|359|358|6200
1632767100000|2021-09-27 18:25:00|||||||||1300
1632767400000|2021-09-27 18:30:00|358|357|356|355|358|357|356|355|19200
1632767700000|2021-09-27 18:35:00|357|356|357|356|357|356|357|356|3000
1632768000000|2021-09-27 18:40:00|||||||||2100
1632768300000|2021-09-27 18:45:00|||||||||300
1632768600000|2021-09-27 18:50:00|||||||||2000
1632768900000|2021-09-27 18:55:00|||||||||100
1632769200000|2021-09-27 19:00:00|||||||||600
1632769500000|2021-09-27 19:05:00|356|355|356|355|357|355|355|354|24800
1632769800000|2021-09-27 19:10:00|357|356|355|354|357|356|355|354|35700
1632770100000|2021-09-27 19:15:00|||||||||5300
1632770400000|2021-09-27 19:20:00|356|355|356|355|356|355|356|355|2000
1632770700000|2021-09-27 19:25:00|||||||||700
1632771000000|2021-09-27 19:30:00|357|356|358|357|359|358|357|356|21100
1632771300000|2021-09-27 19:35:00|359|358|359|358|359|358|358|357|6600
1632771600000|2021-09-27 19:40:00|358|357|359|358|359|358|358|357|2700
1632771900000|2021-09-27 19:45:00|360|359|359|358|360|359|359|358|6100
1632772200000|2021-09-27 19:50:00|360|359|359|358|362|361|359|358|48200
1632772500000|2021-09-27 19:55:00|360|359|361|359|362|361|359|358|21500
1632835800000|2021-09-28 13:30:00|355|353|354|353|359|356|354|352|33800
1632836100000|2021-09-28 13:35:00|353|352|351|350|353|352|351|350|42500
1632836400000|2021-09-28 13:40:00|352|351|349|348|352|351|349|348|29400
1632836700000|2021-09-28 13:45:00|350|349|352|351|353|352|350|349|8600
1632837000000|2021-09-28 13:50:00|351|350|351|350|352|351|350|349|17800
1632837300000|2021-09-28 13:55:00|350|349|351|350|352|351|350|349|8100
1632837600000|2021-09-28 14:00:00|350|349|348|347|350|349|346|345|43000
1632837900000|2021-09-28 14:05:00|347|346|347|346|348|347|347|346|15000
1632838200000|2021-09-28 14:10:00|346|345|347|346|348|347|346|345|15900
1632838500000|2021-09-28 14:15:00|346|345|343|342|348|346|343|342|59300
1632838800000|2021-09-28 14:20:00|344|343|345|344|345|344|343|342|14800
1632839100000|2021-09-28 14:25:00|344|343|343|342|344|343|341|340|23200
1632839400000|2021-09-28 14:30:00|342|341|344|343|345|344|342|341|12800
1632839700000|2021-09-28 14:35:00|345|344|345|344|345|344|344|343|2800
1632840000000|2021-09-28 14:40:00|||||||||800
1632840300000|2021-09-28 14:45:00|344|343|345|344|345|344|344|343|4100
1632840600000|2021-09-28 14:50:00|344|343|343|342|346|345|343|342|24400
1632840900000|2021-09-28 14:55:00|344|343|344|343|345|343|344|343|2500
1632841200000|2021-09-28 15:00:00|345|344|344|343|345|344|344|343|9300
1632841500000|2021-09-28 15:05:00|343|342|342|341|343|342|342|341|14200
1632841800000|2021-09-28 15:10:00|||||||||6000
1632842100000|2021-09-28 15:15:00|341|340|339|338|341|340|339|338|47900
1632842400000|2021-09-28 15:20:00|340|339|341|340|341|340|340|339|35500
1632842700000|2021-09-28 15:25:00|340|339|340|339|340|339|340|339|14500
1632843000000|2021-09-28 15:30:00|339|338|342|341|342|341|339|338|14900
1632843300000|2021-09-28 15:35:00|341|340|341|340|342|341|340|339|8100
1632843600000|2021-09-28 15:40:00|342|341|342|341|343|342|342|341|6200
1632843900000|2021-09-28 15:45:00|341|340|341|340|342|341|341|340|5800
1632844200000|2021-09-28 15:50:00|340|339|341|340|341|340|340|339|11700
1632844500000|2021-09-28 15:55:00|342|341|342|341|342|341|341|340|16400
1632844800000|2021-09-28 16:00:00|341|340|340|339|341|340|340|339|6700
1632845100000|2021-09-28 16:05:00|341|340|341|340|341|340|340|339|10100
1632845400000|2021-09-28 16:10:00|342|341|342|341|342|341|342|341|600
1632846000000|2021-09-28 16:20:00|343|342|343|341|343|342|342|341|6100
1632846300000|2021-09-28 16:25:00|342|340|341|340|342|340|341|340|17200
1632846600000|2021-09-28 16:30:00|||||||||2000
1632846900000|2021-09-28 16:35:00|340|339|340|339|341|340|340|339|4100
1632847200000|2021-09-28 16:40:00|339|338|339|338|339|338|339|338|19100
1632847500000|2021-09-28 16:45:00|338|337|337|336|338|337|337|336|12100
1632847800000|2021-09-28 16:50:00|336|335|337|336|337|336|336|335|31300
1632848100000|2021-09-28 16:55:00|338|337|337|336|338|337|337|336|11200
1632848400000|2021-09-28 17:00:00|336|335|336|335|336|335|336|335|5400
1632848700000|2021-09-28 17:05:00|337|336|338|337|339|338|337|336|12000
1632849000000|2021-09-28 17:10:00|||||||||1600
1632849300000|2021-09-28 17:15:00|337|336|337|336|338|337|337|335|7500
1632849600000|2021-09-28 17:20:00|338|337|339|338|339|338|338|337|7700
1632849900000|2021-09-28 17:25:00|340|339|340|339|341|340|339|338|21200
1632850200000|2021-09-28 17:30:00|341|340|339|338|341|340|339|338|5900
1632850500000|2021-09-28 17:35:00|340|339|340|339|340|339|340|339|5800
1632850800000|2021-09-28 17:40:00|341|340|340|339|341|340|340|339|1300
1632851100000|2021-09-28 17:45:00|341|340|341|340|341|340|340|339|18700
1632851400000|2021-09-28 17:50:00|340|339|339|338|340|339|339|338|6100
1632851700000|2021-09-28 17:55:00|338|337|339|338|339|338|338|337|2600
1632852000000|2021-09-28 18:00:00|338|337|339|338|339|338|338|337|6800
1632852300000|2021-09-28 18:05:00|||||||||100
1632852600000|2021-09-28 18:10:00|||||||||5900
1632852900000|2021-09-28 18:15:00|340|339|341|340|341|340|340|339|26600
1632853200000|2021-09-28 18:20:00|342|341|343|342|343|342|341|340|9800
1632853500000|2021-09-28 18:25:00|||||||||2400
1632853800000|2021-09-28 18:30:00|344|343|343|342|344|343|343|342|13800
1632854100000|2021-09-28 18:35:00|||||||||1800
1632854400000|2021-09-28 18:40:00|344|343|345|344|345|344|344|343|11100
1632854700000|2021-09-28 18:45:00|346|345|344|343|346|345|344|343|5500
1632855000000|2021-09-28 18:50:00|345|344|343|342|345|344|343|342|4500
1632855300000|2021-09-28 18:55:00|344|343|343|342|344|343|343|342|1100
1632855600000|2021-09-28 19:00:00|344|343|344|343|344|343|343|342|9800
1632855900000|2021-09-28 19:05:00|||||||||1400
1632856200000|2021-09-28 19:10:00|||||||||4500
1632856500000|2021-09-28 19:15:00|343|342|343|342|343|342|343|342|1500
1632856800000|2021-09-28 19:20:00|342|341|342|341|342|341|342|341|3300
1632857100000|2021-09-28 19:25:00|341|340|341|340|341|340|341|340|91100
1632857400000|2021-09-28 19:30:00|340|339|340|339|340|339|339|338|30500
1632857700000|2021-09-28 19:35:00|339|338|340|339|340|339|339|338|7000
1632858000000|2021-09-28 19:40:00|340|338|339|337|342|340|339|337|1300
1632858300000|2021-09-28 19:45:00|340|338|339|337|340|338|339|337|4100
1632858600000|2021-09-28 19:50:00|340|338|339|337|341|339|338|336|3900
1632858900000|2021-09-28 19:55:00|338|336|338|336|339|337|336|334|8400
1632922200000|2021-09-29 13:30:00|348|341|343|341|348|346|341|340|22700
1632922500000|2021-09-29 13:35:00|342|342|343|342|344|343|340|339|46300
1632922800000|2021-09-29 13:40:00|344|343|338|337|344|343|338|337|32200
1632923100000|2021-09-29 13:45:00|339|338|339|338|339|338|338|337|19200
1632923400000|2021-09-29 13:50:00|340|339|341|340|342|341|339|338|10600
1632923700000|2021-09-29 13:55:00|342|341|342|341|342|341|341|340|6600
1632924000000|2021-09-29 14:00:00|343|342|341|340|344|343|341|340|15200
1632924300000|2021-09-29 14:05:00|342|341|342|341|343|342|342|341|18400
1632924600000|2021-09-29 14:10:00|341|340|340|339|341|341|339|338|15300
1632924900000|2021-09-29 14:15:00|341|340|342|341|344|343|341|340|22500
1632925200000|2021-09-29 14:20:00|343|342|340|339|343|342|338|337|88700
1632925500000|2021-09-29 14:25:00|339|338|338|337|340|339|338|337|7700
1632925800000|2021-09-29 14:30:00|337|336|337|336|337|336|336|335|22300
1632926100000|2021-09-29 14:35:00|338|337|336|335|338|337|334|333|30800
1632926400000|2021-09-29 14:40:00|337|336|338|337|338|337|336|335|5000
1632926700000|2021-09-29 14:45:00|337|336|339|338|339|338|337|336|15600
1632927000000|2021-09-29 14:50:00|338|337|338|337|338|337|338|337|2900
1632927300000|2021-09-29 14:55:00|339|338|339|338|339|338|339|338|4700
1632927600000|2021-09-29 15:00:00|338|337|338|337|338|337|337|336|9100
1632927900000|2021-09-29 15:05:00|337|336|337|336|337|336|337|336|1000
1632928200000|2021-09-29 15:10:00|||||||||1300
1632928500000|2021-09-29 15:15:00|336|335|336|335|337|336|335|334|13600
1632928800000|2021-09-29 15:20:00|335|334|335|334|335|334|335|333|15900
1632929100000|2021-09-29 15:25:00|334|333|333|332|334|333|333|332|22800
1632929400000|2021-09-29 15:30:00|332|331|333|332|333|332|332|331|36200
1632929700000|2021-09-29 15:35:00|332|331|331|330|332|332|331|330|26700
1632930000000|2021-09-29 15:40:00|332|331|332|331|332|331|332|330|13600
1632930300000|2021-09-29 15:45:00|||||||||500
1632930600000|2021-09-29 15:50:00|333|332|333|332|333|332|333|332|8200
1632930900000|2021-09-29 15:55:00|332|331|332|331|333|332|332|331|6000
1632931200000|2021-09-29 16:00:00|333|332|331|330|333|332|331|330|12800
1632931500000|2021-09-29 16:05:00|332|331|332|331|332|331|332|331|700
1632931800000|2021-09-29 16:10:00|331|330|331|330|332|331|331|330|7500
1632932100000|2021-09-29 16:15:00|||||||||400
1632932400000|2021-09-29 16:20:00|330|329|329|328|330|329|329|328|51300
1632932700000|2021-09-29 16:25:00|328|327|328|327|329|328|327|326|31900
1632933000000|2021-09-29 16:30:00|329|328|328|327|329|328|328|327|1400
1632933300000|2021-09-29 16:35:00|329|328|328|327|329|328|328|327|11000
1632933600000|2021-09-29 16:40:00|327|326|328|327|328|327|327|326|9800
1632933900000|2021-09-29 16:45:00|327|326|328|327|328|327|327|326|8200
1632934200000|2021-09-29 16:50:00|329|328|327|326|329|328|327|326|30800
1632934500000|2021-09-29 16:55:00|||||||||7800
1632934800000|2021-09-29 17:00:00|||||||||1400
1632935100000|2021-09-29 17:05:00|326|325|327|326|327|326|326|325|35200
1632935400000|2021-09-29 17:10:00|328|327|328|327|328|327|328|327|8800
1632935700000|2021-09-29 17:15:00|329|328|330|329|330|329|329|328|7200
1632936000000|2021-09-29 17:20:00|331|330|330|329|331|330|330|329|3200
1632936300000|2021-09-29 17:25:00|329|328|329|328|329|328|329|328|1100
1632936600000|2021-09-29 17:30:00|||||||||2600
1632936900000|2021-09-29 17:35:00|330|329|330|329|330|329|330|329|6900
1632937200000|2021-09-29 17:40:00|329|328|330|329|330|329|329|328|5500
1632937500000|2021-09-29 17:45:00||328||329||329||328|4000
1632937800000|2021-09-29 17:50:00|329|328|329|328|329|328|329|328|4400
1632938100000|2021-09-29 17:55:00|328|327|328|327|328|327|328|327|6100
1632938400000|2021-09-29 18:00:00|329|328|329|328|329|328|328|327|2700
1632938700000|2021-09-29 18:05:00|||||||||400
1632939000000|2021-09-29 18:10:00|330|329|332|331|333|331|330|329|9900
1632939300000|2021-09-29 18:15:00|331|330|331|330|331|330|331|330|3700
1632939600000|2021-09-29 18:20:00|330|329|330|329|331|330|330|329|18600
1632939900000|2021-09-29 18:25:00|331|330|331|330|331|330|331|330|400
1632940200000|2021-09-29 18:30:00|||||||||600
1632940500000|2021-09-29 18:35:00|330|329|331|330|331|330|330|329|2500
1632940800000|2021-09-29 18:40:00|332|331|331|330|332|331|331|330|11200
1632941100000|2021-09-29 18:45:00|332|331|330|329|332|331|330|329|8600
1632941400000|2021-09-29 18:50:00||328||329||329||328|5200
1632941700000|2021-09-29 18:55:00|329|328|330|329|330|329|329|328|2200
1632942000000|2021-09-29 19:00:00|329|328|329|328|329|328|329|328|4100
1632942300000|2021-09-29 19:05:00|328|327|329|328|329|328|328|327|16900
1632942600000|2021-09-29 19:10:00|||||||||2000
1632942900000|2021-09-29 19:15:00|330|329|330|329|330|329|330|329|13000
1632943200000|2021-09-29 19:20:00|||||||||5700
1632943500000|2021-09-29 19:25:00|329|328|329|328|329|328|329|328|8400
1632943800000|2021-09-29 19:30:00|328|327|328|327|328|327|327|326|33600
1632944100000|2021-09-29 19:35:00|327|326|327|326|327|326|327|326|49700
1632944400000|2021-09-29 19:40:00|328|327|327|326|328|327|327|326|66100
1632944700000|2021-09-29 19:45:00|326|325|328|327|328|327|326|325|48300
1632945000000|2021-09-29 19:50:00|329|328|331|329|331|330|328|327|99400
1632945300000|2021-09-29 19:55:00|330|330|330|329|331|330|330|328|98800
1633008600000|2021-09-30 13:30:00|339|336|340|338|340|338|335|333|23900
1633008900000|2021-09-30 13:35:00|339|339|335|334|341|340|334|333|44600
1633009200000|2021-09-30 13:40:00|334|333|335|333|337|336|333|332|24600
1633009500000|2021-09-30 13:45:00|334|332|336|335|336|335|333|332|21100
1633009800000|2021-09-30 13:50:00|337|336|336|335|337|336|336|335|8700
1633010100000|2021-09-30 13:55:00|335|334|330|329|335|334|330|329|29700
1633010400000|2021-09-30 14:00:00|331|330|330|329|332|331|330|329|36700
1633010700000|2021-09-30 14:05:00|329|328|329|328|329|328|327|326|26500
1633011000000|2021-09-30 14:10:00|330|329|330|329|330|329|329|328|4700
1633011300000|2021-09-30 14:15:00|329|328|329|328|330|329|329|328|73900
1633011600000|2021-09-30 14:20:00|330|329|328|327|330|329|328|327|17200
1633011900000|2021-09-30 14:25:00|329|328|329|328|329|328|329|328|13600
1633012200000|2021-09-30 14:30:00|328|327|328|327|329|328|328|327|4200
1633012500000|2021-09-30 14:35:00|329|328|328|327|329|328|328|327|11400
1633012800000|2021-09-30 14:40:00|327|326|325|324|327|326|325|324|61300
1633013100000|2021-09-30 14:45:00|324|323|324|323|324|323|324|323|45100
1633013400000|2021-09-30 14:50:00|325|324|325|324|325|324|325|324|3200
1633013700000|2021-09-30 14:55:00|326|325|328|327|328|327|326|325|100200
1633014000000|2021-09-30 15:00:00|327|326|327|326|328|327|326|324|46200
1633014300000|2021-09-30 15:05:00|328|327|329|328|330|329|328|327|46000
1633014600000|2021-09-30 15:10:00|330|329|329|328|330|329|329|328|9700
1633014900000|2021-09-30 15:15:00|330|329|329|328|330|329|329|328|3400
1633015200000|2021-09-30 15:20:00|330|329|330|329|330|329|330|329|22800
1633015500000|2021-09-30 15:25:00|||||||||40300
1633015800000|2021-09-30 15:30:00|331|330|332|331|334|333|331|330|38200
1633016100000|2021-09-30 15:35:00|331|330|330|329|331|330|330|329|10000
1633016400000|2021-09-30 15:40:00|329|328|329|328|329|328|329|328|8100
1633016700000|2021-09-30 15:45:00|330|329|328|327|330|329|328|327|15800
1633017000000|2021-09-30 15:50:00|329|326|328|327|329|328|327|326|6700
1633017600000|2021-09-30 16:00:00|329|328|329|328|329|328|329|328|8200
1633017900000|2021-09-30 16:05:00|||||||||4300
1633018200000|2021-09-30 16:10:00|330|329|330|329|330|329|330|328|3700
1633018500000|2021-09-30 16:15:00|329|328|329|328|329|328|329|328|400
1633018800000|2021-09-30 16:20:00|330|329|330|329|330|329|330|329|800
1633019100000|2021-09-30 16:25:00|||||||||400
1633019400000|2021-09-30 16:30:00|329|328|333|332|333|332|329|328|25300
1633019700000|2021-09-30 16:35:00|332|331|331|330|333|332|331|330|4200
1633020000000|2021-09-30 16:40:00|332|331|331|330|332|331|331|330|10500
1633020300000|2021-09-30 16:45:00|332|331|332|331|332|331|331|330|2600
1633020900000|2021-09-30 16:55:00|331|330|331|330|331|330|331|330|200
1633021200000|2021-09-30 17:00:00|332|331|332|331|332|331|332|331|1100
1633021500000|2021-09-30 17:05:00|331|330|331|330|331|330|330|329|12900
1633021800000|2021-09-30 17:10:00|332|331|332|331|332|331|331|330|4200
1633022100000|2021-09-30 17:15:00|331|330|332|331|332|331|331|330|17000
1633022400000|2021-09-30 17:20:00|331|330|330|329|331|330|330|329|7100
1633022700000|2021-09-30 17:25:00|331|330|330|329|331|330|330|329|3100
1633023000000|2021-09-30 17:30:00|||||||||700
1633023300000|2021-09-30 17:35:00|331|330|332|331|332|331|331|330|6200
1633023600000|2021-09-30 17:40:00|331|330|331|330|331|330|331|330|300
1633023900000|2021-09-30 17:45:00|330|329|330|329|330|329|330|329|6700
1633024200000|2021-09-30 17:50:00|331|330|331|330|331|330|331|330|4300
1633024500000|2021-09-30 17:55:00|332|331|331|330|332|331|331|330|13800
1633024800000|2021-09-30 18:00:00|332|331|332|331|333|332|332|331|9700
1633025100000|2021-09-30 18:05:00|333|332|333|332|333|332|332|331|1600
1633025400000|2021-09-30 18:10:00|334|333|332|331|334|333|332|331|26400
1633025700000|2021-09-30 18:15:00|||||||||1000
1633026000000|2021-09-30 18:20:00|||||||||4000
1633026300000|2021-09-30 18:25:00|331|330|331|330|331|330|331|330|7700
1633026600000|2021-09-30 18:30:00|332|331|333|332|333|332|332|331|4000
1633026900000|2021-09-30 18:35:00|332|331|332|331|333|332|332|331|2300
1633027200000|2021-09-30 18:40:00|333|332|335|334|335|334|333|331|49400
1633027500000|2021-09-30 18:45:00|336|335|337|336|338|337|336|335|23500
1633027800000|2021-09-30 18:50:00|338|337|337|336|338|337|336|335|9900
1633028100000|2021-09-30 18:55:00|336|335|336|335|336|335|336|335|12400
1633028400000|2021-09-30 19:00:00|337|336|335|334|337|336|335|334|11900
1633028700000|2021-09-30 19:05:00|336|335|335|334|336|335|335|334|1200
1633029000000|2021-09-30 19:10:00|336|335|336|335|336|335|335|334|5300
1633029300000|2021-09-30 19:15:00|337|336|336|335|337|336|336|335|5900
1633029600000|2021-09-30 19:20:00|335|334|334|333|335|334|334|333|9500
1633029900000|2021-09-30 19:25:00|335|334|333|332|335|334|333|332|15900
1633030200000|2021-09-30 19:30:00|334|333|334|333|334|333|334|333|7900
1633030500000|2021-09-30 19:35:00|333|332|333|332|334|332|333|332|6300
1633030800000|2021-09-30 19:40:00|334|333|334|333|335|334|333|332|32300
1633031100000|2021-09-30 19:45:00|335|334|335|334|335|334|333|332|52500
1633031400000|2021-09-30 19:50:00|336|335|337|336|338|336|335|335|62800
1633031700000|2021-09-30 19:55:00|338|337|339|338|339|338|337|337|142200
1633095000000|2021-10-01 13:30:00|356|355|351|350|359|358|351|350|131200
1633095300000|2021-10-01 13:35:00|352|351|350|349|357|356|350|349|106900
1633095600000|2021-10-01 13:40:00|349|348|352|351|353|352|348|347|62500
1633095900000|2021-10-01 13:45:00|351|350|351|350|353|352|350|349|31600
1633096200000|2021-10-01 13:50:00|352|351|351|350|353|352|351|350|12100
1633096500000|2021-10-01 13:55:00|350|349|349|347|351|350|348|347|56100
1633096800000|2021-10-01 14:00:00|348|348|348|347|351|350|348|347|39300
1633097100000|2021-10-01 14:05:00|347|346|348|347|350|349|347|346|47600
1633097400000|2021-10-01 14:10:00|347|346|350|349|350|349|347|346|30000
1633097700000|2021-10-01 14:15:00|349|348|345|344|349|348|344|343|57700
1633098000000|2021-10-01 14:20:00|344|343|345|344|346|345|343|342|14900
1633098300000|2021-10-01 14:25:00|344|343|345|344|347|346|344|343|22300
1633098600000|2021-10-01 14:30:00|344|343|345|344|345|344|344|343|16000
1633098900000|2021-10-01 14:35:00|344|343|345|344|347|346|344|343|13500
1633099200000|2021-10-01 14:40:00|346|345|345|344|347|346|345|344|31400
1633099500000|2021-10-01 14:45:00|344|343|347|346|347|346|343|342|14000
1633099800000|2021-10-01 14:50:00|346|345|345|344|346|345|345|344|11600
1633100100000|2021-10-01 14:55:00|346|345|347|346|348|347|346|345|12100
1633100400000|2021-10-01 15:00:00|348|347|348|347|348|347|347|346|7100
1633100700000|2021-10-01 15:05:00|||||||||5200
1633101000000|2021-10-01 15:10:00|347|346|352|351|352|351|346|345|49400
1633101300000|2021-10-01 15:15:00|351|350|351|350|351|350|349|348|25000
1633101600000|2021-10-01 15:20:00|350|349|351|350|351|350|349|348|12400
1633101900000|2021-10-01 15:25:00|350|349|350|349|350|349|350|349|3100
1633102200000|2021-10-01 15:30:00|351|350|351|350|352|351|350|349|7600
1633102500000|2021-10-01 15:35:00|352|351|352|350|352|351|351|350|6700
1633102800000|2021-10-01 15:40:00|351|351|350|349|352|351|349|348|17000
1633103100000|2021-10-01 15:45:00|349|348|349|348|349|348|348|347|5500
1633103400000|2021-10-01 15:50:00|350|349|350|349|350|349|350|349|16800
1633103700000|2021-10-01 15:55:00|349|348|349|348|349|348|349|348|100
1633104000000|2021-10-01 16:00:00|348|347|347|346|348|347|347|346|11600
1633104300000|2021-10-01 16:05:00|348|347|348|347|348|347|348|347|3700
1633104600000|2021-10-01 16:10:00|349|348|348|347|349|348|348|347|20400
1633104900000|2021-10-01 16:15:00|347|346|348|347|348|347|347|346|14200
1633105200000|2021-10-01 16:20:00|349|348|349|348|349|348|349|348|6100
1633105500000|2021-10-01 16:25:00|350|349|351|350|351|350|350|349|18000
1633105800000|2021-10-01 16:30:00|350|349|352|351|352|351|350|349|16200
1633106100000|2021-10-01 16:35:00|351|350|353|351|353|352|351|350|13800
1633106400000|2021-10-01 16:40:00|352|352|352|351|352|352|352|351|10000
1633106700000|2021-10-01 16:45:00|351|350|352|351|352|351|351|350|15800
1633107000000|2021-10-01 16:50:00|351|350|351|350|351|350|350|349|19600
1633107300000|2021-10-01 16:55:00|||||||||2800
1633107600000|2021-10-01 17:00:00|350|349|351|350|351|350|350|349|7400
1633107900000|2021-10-01 17:05:00|350|349|351|350|352|351|350|349|10100
1633108200000|2021-10-01 17:10:00|||||||||3800
1633108500000|2021-10-01 17:15:00|352|351|352|351|352|351|352|351|13600
1633108800000|2021-10-01 17:20:00|353|352|352|351|353|352|352|351|6000
1633109100000|2021-10-01 17:25:00|353|352|352|351|353|352|352|351|4200
1633109400000|2021-10-01 17:30:00|353|352|353|352|353|352|353|351|42300
1633110000000|2021-10-01 17:40:00|352|351|352|351|353|352|352|351|4400
1633110300000|2021-10-01 17:45:00|353|352|353|352|353|352|353|352|16500
1633110600000|2021-10-01 17:50:00|352|351|351|350|352|351|351|350|12500
1633110900000|2021-10-01 17:55:00|||||||||600
1633111200000|2021-10-01 18:00:00|352|351|352|351|352|351|352|351|2400
1633111500000|2021-10-01 18:05:00|351|350|351|350|352|351|351|350|10200
1633111800000|2021-10-01 18:10:00|350|349|348|347|350|349|348|347|134700
1633112100000|2021-10-01 18:15:00|349|348|349|348|349|348|348|347|13100
1633112400000|2021-10-01 18:20:00|350|349|350|349|350|349|350|349|12500
1633112700000|2021-10-01 18:25:00|351|350|351|350|352|351|351|350|19500
1633113000000|2021-10-01 18:30:00|352|351|352|351|352|351|351|350|1300
1633113300000|2021-10-01 18:35:00|||||||||1600
1633113600000|2021-10-01 18:40:00|||||||||3100
1633113900000|2021-10-01 18:45:00|353|352|353|351|353|352|353|351|15100
1633114200000|2021-10-01 18:50:00|352|352|352|351|352|352|352|351|7100
1633114500000|2021-10-01 18:55:00|||||||||2900
1633114800000|2021-10-01 19:00:00|||||||||1400
1633115100000|2021-10-01 19:05:00|353|352|353|352|354|353|353|352|16300
1633115400000|2021-10-01 19:10:00|352|351|352|351|353|352|352|351|12600
1633115700000|2021-10-01 19:15:00|353|352|354|353|354|353|353|352|30400
1633116000000|2021-10-01 19:20:00|353|352|353|352|354|353|353|352|29900
1633116300000|2021-10-01 19:25:00|352|351|352|351|352|351|352|351|13800
1633116600000|2021-10-01 19:30:00|351|350|352|351|352|351|350|349|27400
1633116900000|2021-10-01 19:35:00|351|350|352|351|352|351|351|350|16600
1633117200000|2021-10-01 19:40:00|351|350|351|350|352|351|351|350|7700
1633117500000|2021-10-01 19:45:00|350|349|349|348|350|349|349|348|16400
1633117800000|2021-10-01 19:50:00|350|349|350|349|350|349|349|348|11600
1633118100000|2021-10-01 19:55:00|349|348|351|350|351|350|349|348|35400
1633354200000|2021-10-04 13:30:00|364|362|362|361|364|362|356|353|64500
1633354500000|2021-10-04 13:35:00|361|360|358|357|361|360|354|353|46600
1633354800000|2021-10-04 13:40:00|357|356|357|356|358|356|353|352|40300
1633355100000|2021-10-04 13:45:00|356|355|352|351|356|356|351|350|51400
1633355400000|2021-10-04 13:50:00|353|350|354|353|354|353|353|350|12500
1633355700000|2021-10-04 13:55:00|353|352|357|356|357|356|352|351|19100
1633356000000|2021-10-04 14:00:00|358|357|358|357|360|359|356|355|44500
1633356300000|2021-10-04 14:05:00|357|356|355|354|357|356|355|354|24100
1633356600000|2021-10-04 14:10:00|354|353|354|353|354|353|354|353|10200
1633356900000|2021-10-04 14:15:00|355|354|354|353|355|354|354|353|7900
1633357200000|2021-10-04 14:20:00|353|352|354|353|354|353|353|352|13200
1633357500000|2021-10-04 14:25:00|355|354|353|352|355|354|353|352|17700
1633357800000|2021-10-04 14:30:00|352|351|351|350|352|351|351|350|10200
1633358100000|2021-10-04 14:35:00|350|349|349|348|350|349|347|346|127100
1633358400000|2021-10-04 14:40:00|350|349|349|348|350|349|348|347|12400
1633358700000|2021-10-04 14:45:00|348|347|347|346|348|347|346|345|17000
1633359000000|2021-10-04 14:50:00|346|345|346|345|346|345|346|345|5000
1633359300000|2021-10-04 14:55:00|347|346|348|347|348|347|347|345|17800
1633359600000|2021-10-04 15:00:00|349|348|347|346|349|348|346|345|38200
1633359900000|2021-10-04 15:05:00|346|345|349|348|349|348|346|345|13900
1633360200000|2021-10-04 15:10:00|348|347|352|351|352|351|348|347|12200
1633360500000|2021-10-04 15:15:00|351|350|353|352|353|352|351|350|12200
1633360800000|2021-10-04 15:20:00|352|351|350|349|353|352|350|349|4100
1633361100000|2021-10-04 15:25:00|351|350|352|351|352|351|350|349|2900
1633361400000|2021-10-04 15:30:00|353|352|351|350|353|352|351|350|6600
1633361700000|2021-10-04 15:35:00|352|351|349|348|352|351|349|348|9500
1633362000000|2021-10-04 15:40:00|350|349|351|350|352|350|350|349|9500
1633362300000|2021-10-04 15:45:00|350|349|350|349|350|349|349|348|20400
1633362600000|2021-10-04 15:50:00|||||||||56100
1633362900000|2021-10-04 15:55:00|349|348|350|349|350|349|349|348|17300
1633363200000|2021-10-04 16:00:00|351|350|352|351|353|352|351|350|17500
1633363500000|2021-10-04 16:05:00|353|352|354|353|354|353|353|352|7000
1633363800000|2021-10-04 16:10:00|355|354|353|352|355|354|353|352|24800
1633364100000|2021-10-04 16:15:00|354|353|356|355|356|355|354|353|63600
1633364400000|2021-10-04 16:20:00|355|354|355|354|356|355|355|354|10900
1633364700000|2021-10-04 16:25:00|356|355|356|355|356|355|355|354|11800
1633365000000|2021-10-04 16:30:00|357|356|358|357|359|358|357|356|110300
1633365300000|2021-10-04 16:35:00|357|356|358|357|359|358|357|356|14400
1633365600000|2021-10-04 16:40:00|357|356|358|357|358|357|357|356|1800
1633365900000|2021-10-04 16:45:00|357|356|357|356|357|356|357|356|3800
1633366200000|2021-10-04 16:50:00|356|355|355|354|356|355|355|354|5300
1633366500000|2021-10-04 16:55:00|354|353|353|352|355|354|353|352|25100
1633366800000|2021-10-04 17:00:00|352|351|351|350|353|352|351|350|12500
1633367100000|2021-10-04 17:05:00|352|351|353|352|353|352|351|350|10600
1633367400000|2021-10-04 17:10:00|352|351|354|353|354|353|352|351|3000
1633367700000|2021-10-04 17:15:00|353|352|354|353|354|353|353|352|1500
1633368000000|2021-10-04 17:20:00|353|352|354|353|354|353|353|352|3100
1633368300000|2021-10-04 17:25:00|||||||||4000
1633368600000|2021-10-04 17:30:00|355|354|355|354|355|354|355|354|9400
1633368900000|2021-10-04 17:35:00|||||||||29200
1633369200000|2021-10-04 17:40:00|||||||||600
1633369500000|2021-10-04 17:45:00|354|353|354|353|354|353|354|352|25800
1633369800000|2021-10-04 17:50:00|353|352|355|354|355|354|353|352|22600
1633370100000|2021-10-04 17:55:00|356|355|358|357|358|357|355|354|21100
1633370400000|2021-10-04 18:00:00|359|358|357|356|359|358|357|356|30200
1633370700000|2021-10-04 18:05:00|358|357|358|357|358|357|357|356|500
1633371000000|2021-10-04 18:10:00|357|356|357|356|357|356|357|356|1200
1633371300000|2021-10-04 18:15:00|358|357|358|357|358|357|357|356|9100
1633371600000|2021-10-04 18:20:00|359|358|359|358|359|358|359|358|19300
1633371900000|2021-10-04 18:25:00|358|357|357|356|358|357|357|356|4500
1633372200000|2021-10-04 18:30:00|358|357|358|357|358|357|358|357|3100
1633372500000|2021-10-04 18:35:00|||||||||900
1633372800000|2021-10-04 18:40:00|359|358|359|358|359|358|359|358|15700
1633373100000|2021-10-04 18:45:00|360|359|361|360|361|360|360|359|40200
1633373400000|2021-10-04 18:50:00|362|361|362|361|362|361|362|361|16300
1633373700000|2021-10-04 18:55:00|361|360|362|361|362|361|361|360|6200
1633374000000|2021-10-04 19:00:00|363|362|363|362|363|362|363|362|10400
1633374300000|2021-10-04 19:05:00|362|361|362|361|362|361|362|361|5200
1633374600000|2021-10-04 19:10:00|361|360|362|361|363|362|361|360|9200
1633374900000|2021-10-04 19:15:00|361|360|359|358|361|360|359|358|16000
1633375200000|2021-10-04 19:20:00|358|357|358|357|358|357|357|356|11500
1633375500000|2021-10-04 19:25:00|357|356|356|355|358|357|356|355|11400
1633375800000|2021-10-04 19:30:00|357|356|357|356|357|356|357|356|5300
1633376100000|2021-10-04 19:35:00|356|355|355|354|356|355|355|354|18000
1633376400000|2021-10-04 19:40:00|||||||||40000
1633376700000|2021-10-04 19:45:00|354|353|353|352|354|353|352|351|31800
1633377000000|2021-10-04 19:50:00|352|351|353|352|353|352|351|350|27500
1633377300000|2021-10-04 19:55:00|354|353|357|356|357|356|354|353|45000
1633440600000|2021-10-05 13:30:00|363|361|366|365|367|365|361|359|73300
1633440900000|2021-10-05 13:35:00|367|366|370|369|370|369|366|365|94700
1633441200000|2021-10-05 13:40:00|371|368|380|379|382|381|371|368|197000
1633441500000|2021-10-05 13:45:00|381|380|377|376|381|380|376|375|59700
1633441800000|2021-10-05 13:50:00|378|377|383|382|383|382|377|376|93200
1633442100000|2021-10-05 13:55:00|382|381|380|379|382|381|378|377|71100
1633442400000|2021-10-05 14:00:00|379|378|379|378|383|382|379|378|24600
1633442700000|2021-10-05 14:05:00|378|377|376|375|380|379|376|375|23300
1633443000000|2021-10-05 14:10:00|377|376|376|375|378|377|376|375|8200
1633443300000|2021-10-05 14:15:00|375|374|376|375|378|377|375|374|38700
1633443600000|2021-10-05 14:20:00|377|376|375|374|378|377|375|374|47700
1633443900000|2021-10-05 14:25:00|374|373|375|374|376|375|374|373|62500
1633444200000|2021-10-05 14:30:00|374|373|372|371|374|374|372|371|56200
1633444500000|2021-10-05 14:35:00|373|372|368|367|374|373|367|366|55700
1633444800000|2021-10-05 14:40:00|367|366|371|370|371|370|367|366|67300
1633445100000|2021-10-05 14:45:00|372|371|372|371|372|371|371|370|122000
1633445400000|2021-10-05 14:50:00|371|370|371|370|371|370|371|370|5500
1633445700000|2021-10-05 14:55:00|370|369|369|368|370|369|368|367|30200
1633446000000|2021-10-05 15:00:00|370|369|369|368|370|369|369|368|30200
1633446300000|2021-10-05 15:05:00|370|369|369|368|370|369|369|368|10400
1633446600000|2021-10-05 15:10:00|370|369|370|369|370|369|370|369|38200
1633446900000|2021-10-05 15:15:00|371|370|372|371|372|371|371|370|49000
1633447200000|2021-10-05 15:20:00|371|370|369|368|371|370|369|368|28900
1633447500000|2021-10-05 15:25:00|||||||||3500
1633447800000|2021-10-05 15:30:00|370|369|367|366|370|369|367|366|34400
1633448100000|2021-10-05 15:35:00|366|365|366|365|366|365|366|365|42300
1633448400000|2021-10-05 15:40:00|||||||||2100
1633448700000|2021-10-05 15:45:00|365|364|363|362|365|364|363|362|56100
1633449000000|2021-10-05 15:50:00|364|363|365|364|366|365|364|363|7300
1633449300000|2021-10-05 15:55:00|||||||||1900
1633449600000|2021-10-05 16:00:00|366|365|366|365|366|365|366|365|4500
1633449900000|2021-10-05 16:05:00|365|364|367|366|367|366|365|364|8400
1633450200000|2021-10-05 16:10:00|368|367|369|368|369|368|367|366|5800
1633450500000|2021-10-05 16:15:00|368|367|367|366|368|367|367|366|8800
1633450800000|2021-10-05 16:20:00|366|365|366|365|367|366|365|364|24200
1633451100000|2021-10-05 16:25:00|367|366|365|364|367|366|365|364|7900
1633451400000|2021-10-05 16:30:00|||||||||2500
1633451700000|2021-10-05 16:35:00|364|363|364|363|364|363|364|363|13300
1633452000000|2021-10-05 16:40:00|||||||||3000
1633452300000|2021-10-05 16:45:00|||||||||800
1633452600000|2021-10-05 16:50:00|365|364|366|365|368|367|365|364|56200
1633452900000|2021-10-05 16:55:00|367|366|368|367|369|368|367|366|6400
1633453200000|2021-10-05 17:00:00|367|366|366|365|367|366|366|365|1300
1633453500000|2021-10-05 17:05:00|367|366|369|368|369|368|367|366|16100
1633453800000|2021-10-05 17:10:00|370|369|370|369|370|369|370|369|65300
1633454100000|2021-10-05 17:15:00|||||||||10900
1633454400000|2021-10-05 17:20:00|||||||||1700
1633454700000|2021-10-05 17:25:00|369|368|370|369|371|370|369|368|56900
1633455000000|2021-10-05 17:30:00|369|368|369|368|369|368|369|368|1100
1633455300000|2021-10-05 17:35:00|368|367|368|367|369|368|368|367|3700
1633455600000|2021-10-05 17:40:00||366||367||367||366|5400
1633455900000|2021-10-05 17:45:00|||||||||1900
1633456200000|2021-10-05 17:50:00|||||||||2600
1633456500000|2021-10-05 17:55:00|||||||||2300
1633456800000|2021-10-05 18:00:00|369|368|370|369|371|370|369|368|27600
1633457100000|2021-10-05 18:05:00|||||||||2400
1633457400000|2021-10-05 18:10:00|371|370|371|370|371|370|371|370|19300
1633457700000|2021-10-05 18:15:00|||||||||2700
1633458000000|2021-10-05 18:20:00|370|369|373|372|373|372|370|369|122100
1633458300000|2021-10-05 18:25:00|374|373|376|375|376|375|374|373|65500
1633458600000|2021-10-05 18:30:00|375|374|376|375|376|375|375|374|5000
1633458900000|2021-10-05 18:35:00|375|374|375|374|375|374|375|374|10000
1633459200000|2021-10-05 18:40:00|374|373|374|373|375|373|374|373|7800
1633459500000|2021-10-05 18:45:00|373|372|372|371|374|373|372|371|12200
1633459800000|2021-10-05 18:50:00|373|372|374|373|374|373|372|371|6500
1633460100000|2021-10-05 18:55:00|373|372|375|374|375|374|373|372|11600
1633460400000|2021-10-05 19:00:00|374|373|374|373|375|374|374|373|11400
1633460700000|2021-10-05 19:05:00|373|372|377|376|377|376|373|372|74000
1633461000000|2021-10-05 19:10:00|376|375|378|377|378|377|376|375|10000
1633461300000|2021-10-05 19:15:00|379|378|379|378|379|378|379|378|40300
1633461600000|2021-10-05 19:20:00|380|379|380|379|380|379|379|378|20100
1633461900000|2021-10-05 19:25:00|379|378|379|378|380|379|379|378|16200
1633462200000|2021-10-05 19:30:00|380|379|380|379|380|379|379|378|13600
1633462500000|2021-10-05 19:35:00|379|378|380|379|380|379|379|378|14600
1633462800000|2021-10-05 19:40:00|379|378|379|378|379|378|379|378|28300
1633463100000|2021-10-05 19:45:00|380|379|380|379|380|379|380|379|10000
1633463400000|2021-10-05 19:50:00|381|380|382|381|382|381|381|380|58800
1633463700000|2021-10-05 19:55:00|383|382|384|382|384|383|383|382|174200
1633527000000|2021-10-06 13:30:00|392|391|388|387|399|398|386|384|227700
1633527300000|2021-10-06 13:35:00|389|388|389|388|393|392|388|386|118800
1633527600000|2021-10-06 13:40:00|390|389|386|385|392|390|386|384|102500
1633527900000|2021-10-06 13:45:00|387|384|387|386|393|392|386|384|68500
1633528200000|2021-10-06 13:50:00|388|387|385|384|393|392|384|383|144500
1633528500000|2021-10-06 13:55:00|384|383|382|381|385|384|381|380|96300
1633528800000|2021-10-06 14:00:00|381|380|383|382|383|382|381|380|57400
1633529100000|2021-10-06 14:05:00|382|381|385|384|387|386|381|380|33400
1633529400000|2021-10-06 14:10:00|384|383|388|387|388|387|384|383|18400
1633529700000|2021-10-06 14:15:00|387|386|386|385|388|387|384|383|37100
1633530000000|2021-10-06 14:20:00|387|386|390|389|390|389|387|386|58000
1633530300000|2021-10-06 14:25:00|389|388|386|385|389|388|386|385|26100
1633530600000|2021-10-06 14:30:00|387|386|387|386|389|388|387|386|10700
1633530900000|2021-10-06 14:35:00|386|385|386|385|386|385|383|382|62200
1633531200000|2021-10-06 14:40:00|385|384|386|385|386|385|385|384|3200
1633531500000|2021-10-06 14:45:00|387|386|387|386|387|386|385|384|14100
1633531800000|2021-10-06 14:50:00|388|387|389|388|389|388|387|386|22800
1633532100000|2021-10-06 14:55:00|388|387|390|389|391|390|387|386|68200
1633532400000|2021-10-06 15:00:00|391|390|391|390|393|392|390|389|42400
1633532700000|2021-10-06 15:05:00|390|389|388|387|390|389|388|387|27300
1633533000000|2021-10-06 15:10:00|389|388|388|387|389|388|387|386|15500
1633533300000|2021-10-06 15:15:00|387|386|388|387|389|388|387|386|8800
1633533600000|2021-10-06 15:20:00|387|386|386|385|388|387|386|385|21800
1633533900000|2021-10-06 15:25:00|387|386|387|386|388|387|387|386|9300
1633534200000|2021-10-06 15:30:00|388|387|387|386|389|388|387|386|112500
1633534500000|2021-10-06 15:35:00|388|387|390|389|390|389|388|387|9800
1633534800000|2021-10-06 15:40:00|391|390|392|391|392|391|391|390|16500
1633535100000|2021-10-06 15:45:00|393|392|391|390|393|392|391|390|30700
1633535400000|2021-10-06 15:50:00|392|391|390|389|393|392|390|389|45000
1633535700000|2021-10-06 15:55:00|391|390|391|390|392|391|390|389|13400
1633536000000|2021-10-06 16:00:00|390|389|387|386|390|389|387|386|28200
1633536300000|2021-10-06 16:05:00|388|387|386|385|388|387|386|385|28400
1633536600000|2021-10-06 16:10:00|387|386|386|385|387|386|386|385|7500
1633536900000|2021-10-06 16:15:00|387|386|387|386|387|386|387|386|6000
1633537200000|2021-10-06 16:20:00|388|387|387|386|388|387|387|386|7300
1633537500000|2021-10-06 16:25:00|386|385|383|382|386|385|382|381|82700
1633537800000|2021-10-06 16:30:00|384|383|383|382|384|383|383|382|11200
1633538100000|2021-10-06 16:35:00|382|381|383|382|383|382|382|380|45300
1633538400000|2021-10-06 16:40:00|384|383|384|383|384|383|383|382|10900
1633538700000|2021-10-06 16:45:00|383|382|383|382|384|383|383|382|8600
1633539000000|2021-10-06 16:50:00|384|383|384|383|385|384|384|383|14600
1633539300000|2021-10-06 16:55:00|385|384|383|382|385|384|383|382|9000
1633539600000|2021-10-06 17:00:00|382|381|383|382|383|382|382|381|10300
1633539900000|2021-10-06 17:05:00|382|381|382|381|382|381|381|380|9100
1633540200000|2021-10-06 17:10:00|381|380|382|381|382|381|381|380|240600
1633540500000|2021-10-06 17:15:00|381|380|382|381|382|381|381|380|22900
1633540800000|2021-10-06 17:20:00|381|380|381|380|383|382|381|380|18700
1633541100000|2021-10-06 17:25:00|382|381|381|380|382|381|381|380|1700
1633541400000|2021-10-06 17:30:00|382|381|383|382|383|382|381|380|5400
1633541700000|2021-10-06 17:35:00|384|383|384|383|384|383|383|382|7500
1633542000000|2021-10-06 17:40:00|383|382|383|382|384|383|383|382|2700
1633542300000|2021-10-06 17:45:00|384|383|384|383|384|383|382|381|9100
1633542600000|2021-10-06 17:50:00|383|382|383|382|383|383|383|382|2100
1633542900000|2021-10-06 17:55:00|384|383|384|383|384|383|384|382|1700
1633543200000|2021-10-06 18:00:00|385|384|383|382|385|384|383|382|24600
1633543500000|2021-10-06 18:05:00|384|383|384|383|384|383|383|382|5500
1633543800000|2021-10-06 18:10:00||382||383||383||382|8900
1633544100000|2021-10-06 18:15:00|||||||||200
1633544400000|2021-10-06 18:20:00|383|382|383|382|383|382|383|382|7400
1633544700000|2021-10-06 18:25:00|||||||||300
1633545000000|2021-10-06 18:30:00|384|383|383|382|384|383|383|382|12000
1633545300000|2021-10-06 18:35:00|385|383|386|384|386|384|385|383|3800
1633545600000|2021-10-06 18:40:00|387|385|387|385|387|385|386|384|600
1633545900000|2021-10-06 18:45:00|386|384|385|383|386|384|385|383|100
1633546200000|2021-10-06 18:50:00|386|384|384|382|386|384|384|382|200
1633546500000|2021-10-06 18:55:00|||||||||200
1633546800000|2021-10-06 19:00:00|385|384|385|384|386|385|385|384|8400
1633547100000|2021-10-06 19:05:00|384|383|385|384|385|384|384|383|3000
1633547400000|2021-10-06 19:10:00|386|385|385|384|386|385|385|384|5000
1633547700000|2021-10-06 19:15:00|386|385|386|385|386|385|385|384|3100
1633548000000|2021-10-06 19:20:00|385|384|385|384|385|384|385|384|4800
1633548300000|2021-10-06 19:25:00|386|385|385|384|386|385|385|384|22400
1633548600000|2021-10-06 19:30:00|384|383|384|383|384|383|384|383|6400
1633548900000|2021-10-06 19:35:00|385|384|385|384|385|384|385|384|23000
1633549200000|2021-10-06 19:40:00|386|385|386|385|386|385|386|385|9500
1633549500000|2021-10-06 19:45:00|385|384|385|384|387|386|385|384|41900
1633549800000|2021-10-06 19:50:00|386|385|384|383|386|385|384|383|42700
1633550100000|2021-10-06 19:55:00|385|384|385|383|385|384|383|382|66100
1633613400000|2021-10-07 13:30:00|382|380|381|380|385|383|381|379|25100
1633613700000|2021-10-07 13:35:00|382|381|377|376|383|382|375|374|56000
1633614000000|2021-10-07 13:40:00|378|377|382|381|383|382|378|377|38500
1633614300000|2021-10-07 13:45:00|383|382|382|381|385|384|381|380|18700
1633614600000|2021-10-07 13:50:00|383|382|383|382|383|382|381|380|10500
1633614900000|2021-10-07 13:55:00|382|381|384|382|384|382|382|381|2700
1633615200000|2021-10-07 14:00:00|383|383|382|381|383|383|382|381|9100
1633615500000|2021-10-07 14:05:00|383|382|381|380|383|382|381|380|4600
1633615800000|2021-10-07 14:10:00|382|381|382|381|382|381|381|380|11300
1633616100000|2021-10-07 14:15:00|383|382|385|384|385|384|382|381|31400
1633616400000|2021-10-07 14:20:00|384|383|384|383|385|384|384|383|1900
1633616700000|2021-10-07 14:25:00|383|382|383|382|384|383|383|382|16600
1633617000000|2021-10-07 14:30:00|382|381|382|381|383|382|382|381|13100
1633617300000|2021-10-07 14:35:00|383|382|377|376|383|382|376|375|41700
1633617600000|2021-10-07 14:40:00|376|375|376|375|377|376|375|374|43500
1633617900000|2021-10-07 14:45:00|377|376|377|376|379|378|377|375|26700
1633618200000|2021-10-07 14:50:00|378|377|375|374|378|377|375|374|13300
1633618500000|2021-10-07 14:55:00|||||||||6400
1633618800000|2021-10-07 15:00:00|374|373|376|375|376|375|374|373|24100
1633619100000|2021-10-07 15:05:00|375|374|375|374|375|374|374|373|19500
1633619400000|2021-10-07 15:10:00|374|373|373|372|374|373|372|371|21800
1633619700000|2021-10-07 15:15:00|372|371|374|373|374|373|372|371|13600
1633620000000|2021-10-07 15:20:00|375|374|375|374|375|374|375|374|5800
1633620300000|2021-10-07 15:25:00|376|375|376|375|376|375|376|375|4100
1633620600000|2021-10-07 15:30:00|||||||||100
1633620900000|2021-10-07 15:35:00|375|374|376|375|376|375|375|374|6800
1633621200000|2021-10-07 15:40:00|377|376|375|374|377|376|374|373|11400
1633621500000|2021-10-07 15:45:00|||||||||6200
1633621800000|2021-10-07 15:50:00|374|373|374|373|374|373|374|373|19200
1633622100000|2021-10-07 15:55:00|||||||||2300
1633622400000|2021-10-07 16:00:00|373|372|373|372|373|372|373|372|26500
1633622700000|2021-10-07 16:05:00|374|373|373|372|374|373|373|372|2700
1633623000000|2021-10-07 16:10:00|372|371|368|367|372|372|368|367|94000
1633623300000|2021-10-07 16:15:00|369|368|369|368|372|371|368|366|35800
1633623600000|2021-10-07 16:20:00|370|369|371|370|371|370|369|368|9200
1633623900000|2021-10-07 16:25:00|||||||||4400
1633624200000|2021-10-07 16:30:00|372|371|372|371|372|371|372|370|13600
1633624500000|2021-10-07 16:35:00|||||||||3500
1633624800000|2021-10-07 16:40:00|373|372|373|372|373|372|373|372|4900
1633625100000|2021-10-07 16:45:00|||||||||2500
1633625400000|2021-10-07 16:50:00|||||||||1100
1633625700000|2021-10-07 16:55:00|374|373|374|373|374|373|373|372|4700
1633626000000|2021-10-07 17:00:00|373|372|373|372|373|372|373|372|200
1633626300000|2021-10-07 17:05:00|374|373|374|373|374|373|374|373|4500
1633626600000|2021-10-07 17:10:00|375|374|375|374|375|374|375|374|20800
1633626900000|2021-10-07 17:15:00|||||||||9200
1633627200000|2021-10-07 17:20:00|374|373|374|373|374|373|374|373|1500
1633627500000|2021-10-07 17:25:00|375|374|375|374|375|374|375|373|1700
1633627800000|2021-10-07 17:30:00|376|375|375|374|376|375|375|374|6900
1633628100000|2021-10-07 17:35:00|||||||||1500
1633628400000|2021-10-07 17:40:00|376|375|376|375|376|375|375|374|10000
1633628700000|2021-10-07 17:45:00|375|374|375|374|376|375|375|374|1500
1633629000000|2021-10-07 17:50:00|||||||||1500
1633629300000|2021-10-07 17:55:00|376|375|375|374|376|375|375|374|3600
1633629600000|2021-10-07 18:00:00|374|373|373|372|374|373|373|372|11600
1633629900000|2021-10-07 18:05:00|374|373|373|372|374|373|373|372|2300
1633630200000|2021-10-07 18:10:00|||||||||200
1633630500000|2021-10-07 18:15:00|374|373|374|373|374|373|373|373|200
1633630800000|2021-10-07 18:20:00|||||||||300
1633631100000|2021-10-07 18:25:00|373|372|373|372|373|372|373|372|4300
1633631400000|2021-10-07 18:30:00|||||||||5700
1633631700000|2021-10-07 18:35:00|||||||||400
1633632000000|2021-10-07 18:40:00|372|371|373|372|373|372|372|371|6600
1633632300000|2021-10-07 18:45:00|372|371|372|371|372|371|372|371|5500
1633632900000|2021-10-07 18:55:00|373|372|372|371|373|372|372|371|3900
1633633200000|2021-10-07 19:00:00|373|372|373|372|373|372|373|372|4800
1633633500000|2021-10-07 19:05:00|374|373|374|373|374|373|374|373|2200
1633633800000|2021-10-07 19:10:00|375|374|376|375|376|375|375|374|39100
1633634100000|2021-10-07 19:15:00|375|374|375|373|376|375|374|373|10200
1633634400000|2021-10-07 19:20:00|374||374||375||374||100
1633634700000|2021-10-07 19:25:00|375|374|375|374|375|374|375|374|600
1633635000000|2021-10-07 19:30:00|||||||||400
1633635300000|2021-10-07 19:35:00|||||||||3100
1633635600000|2021-10-07 19:40:00|374|373|374|373|374|373|373|372|47100
1633635900000|2021-10-07 19:45:00|373|372|373|372|373|372|373|372|4300
1633636200000|2021-10-07 19:50:00|372|371|372|371|373|372|372|371|18000
1633636500000|2021-10-07 19:55:00|371|370|371|370|371|370|371|370|36100
1633699800000|2021-10-08 13:30:00|378|375|372|371|378|375|372|371|24300
1633700100000|2021-10-08 13:35:00|371|370|372|371|372|371|369|368|300300
1633700400000|2021-10-08 13:40:00|373|372|371|370|373|372|371|370|14800
1633700700000|2021-10-08 13:45:00|370|369|367|366|370|369|365|364|76100
1633701000000|2021-10-08 13:50:00|368|367|368|367|368|367|365|364|24100
1633701300000|2021-10-08 13:55:00|367|366|366|365|369|368|366|365|17100
1633701600000|2021-10-08 14:00:00|367|366|368|367|368|367|367|366|8800
1633701900000|2021-10-08 14:05:00|369|368|367|366|369|368|366|365|20900
1633702200000|2021-10-08 14:10:00|366|365|368|367|368|367|366|365|23500
1633702500000|2021-10-08 14:15:00|367|366|367|366|368|367|366|365|12700
1633702800000|2021-10-08 14:20:00|366|365|369|368|369|368|366|365|24400
1633703100000|2021-10-08 14:25:00|370|369|372|371|372|371|370|369|17300
1633703400000|2021-10-08 14:30:00|371|370|373|372|375|374|371|370|22800
1633703700000|2021-10-08 14:35:00|374|373|373|372|374|373|373|372|5700
1633704000000|2021-10-08 14:40:00|372|371|371|370|372|371|369|368|30700
1633704300000|2021-10-08 14:45:00|370|369|371|370|371|370|369|368|3400
1633704600000|2021-10-08 14:50:00|||||||||900
1633704900000|2021-10-08 14:55:00|370|369|368|367|370|369|368|367|15600
1633705200000|2021-10-08 15:00:00|369|368|369|368|370|369|368|367|6900
1633705500000|2021-10-08 15:05:00|370|369|370|369|370|369|370|368|6000
1633705800000|2021-10-08 15:10:00|371|370|371|370|372|371|370|370|5800
1633706100000|2021-10-08 15:15:00|370|369|370|369|370|369|370|369|300
1633706400000|2021-10-08 15:20:00|369|368|368|367|369|368|368|367|20300
1633706700000|2021-10-08 15:25:00|367|366|364|362|367|366|363|362|67000
1633707000000|2021-10-08 15:30:00|363|361|363|362|364|363|362|361|20000
1633707300000|2021-10-08 15:35:00|362|361|362|361|363|362|362|361|6300
1633707600000|2021-10-08 15:40:00|361|360|360|359|362|360|360|359|41000
1633707900000|2021-10-08 15:45:00|361|360|362|361|362|361|361|360|12900
1633708200000|2021-10-08 15:50:00|361|360|362|361|362|361|361|360|17700
1633708500000|2021-10-08 15:55:00|363|362|363|362|363|362|363|361|5700
1633708800000|2021-10-08 16:00:00|364||364||364||363||2000
1633709100000|2021-10-08 16:05:00||363||363||363||363|2000
1633709400000|2021-10-08 16:10:00|363|362|363|362|363|362|363|362|300
1633709700000|2021-10-08 16:15:00|||||||||4700
1633710000000|2021-10-08 16:20:00|||||||||100
1633710300000|2021-10-08 16:25:00|364|363|363|362|364|363|363|362|5100
1633710600000|2021-10-08 16:30:00|362|361|361|360|363|362|361|360|25200
1633710900000|2021-10-08 16:35:00|||||||||8000
1633711200000|2021-10-08 16:40:00|362|361|363|362|363|362|362|361|8600
1633711500000|2021-10-08 16:45:00|362|361|362|361|363|362|362|361|3500
1633711800000|2021-10-08 16:50:00|363|362|363|362|363|362|362|362|500
1633712100000|2021-10-08 16:55:00|362|361|362|361|362|361|362|361|8100
1633712400000|2021-10-08 17:00:00|363|362|363|362|364|362|363|362|7100
1633712700000|2021-10-08 17:05:00|364|363|364|363|364|363|364|363|1500
1633713000000|2021-10-08 17:10:00|365|364|365|364|365|364|365|364|5700
1633713300000|2021-10-08 17:15:00|364|363|362|361|364|363|362|361|10800
1633713600000|2021-10-08 17:20:00|363|362|363|362|363|362|363|362|2300
1633713900000|2021-10-08 17:25:00|362|361|362|361|362|361|362|361|11000
1633714200000|2021-10-08 17:30:00|||||||||5900
1633714500000|2021-10-08 17:35:00|363|362|363|362|363|362|363|362|3600
1633714800000|2021-10-08 17:40:00|||||||||3400
1633715100000|2021-10-08 17:45:00|364|363|364|363|364|363|364|363|3100
1633715400000|2021-10-08 17:50:00|365|364|365|364|366|365|365|364|10000
1633715700000|2021-10-08 17:55:00|366|365|366|365|366|365|366|365|18500
1633716000000|2021-10-08 18:00:00|367|366|368|367|368|367|367|366|12500
1633716300000|2021-10-08 18:05:00|369|368|369|368|370|368|368|367|17300
1633716600000|2021-10-08 18:10:00|368|367|370|369|370|369|368|367|17500
1633716900000|2021-10-08 18:15:00|369|368|370|369|370|369|369|368|400
1633717200000|2021-10-08 18:20:00|371|370|370|369|371|370|370|369|10400
1633717500000|2021-10-08 18:25:00|369|368|370|369|370|369|369|368|8900
1633717800000|2021-10-08 18:30:00|369|368|370|369|371|370|369|368|10800
1633718100000|2021-10-08 18:35:00|369|368|370|368|370|369|369|368|2500
1633718400000|2021-10-08 18:40:00|369|367|369|368|370|368|368|367|3100
1633718700000|2021-10-08 18:45:00|368|367|369|368|369|368|368|367|100
1633719000000|2021-10-08 18:50:00|368|367|368|367|368|367|368|367|800
1633719300000|2021-10-08 18:55:00|367|366|368|367|368|367|367|366|3800
1633719600000|2021-10-08 19:00:00|369|368|369|367|369|368|369|367|10000
1633719900000|2021-10-08 19:05:00|368|368|368|367|369|368|367|366|4700
1633720200000|2021-10-08 19:10:00|369|366|368|367|369|368|368|366|15900
1633720500000|2021-10-08 19:15:00|367|366|367|366|367|366|367|366|13000
1633720800000|2021-10-08 19:20:00|368|367|368|366|368|367|368|366|2600
1633721100000|2021-10-08 19:25:00|367|367|367|366|368|367|367|366|1000
1633721400000|2021-10-08 19:30:00|366|365|367|366|367|366|366|365|17100
1633721700000|2021-10-08 19:35:00|366|365|365|364|367|365|364|363|20700
1633722000000|2021-10-08 19:40:00|364|363|364|363|365|364|364|363|2200
1633722300000|2021-10-08 19:45:00|365|364|365|364|365|364|365|363|6900
1633722600000|2021-10-08 19:50:00|364|363|364|363|364|363|364|363|3000
1633722900000|2021-10-08 19:55:00|363|362|364|362|364|362|362|361|61700
1634045400000|2021-10-12 13:30:00|375|374|379|378|380|378|374|372|77400
1634045700000|2021-10-12 13:35:00|378|377|377|376|379|378|375|374|28000
1634046000000|2021-10-12 13:40:00|378|377|377|375|380|379|375|374|74300
1634046300000|2021-10-12 13:45:00|376|374|375|374|378|377|373|372|54600
1634046600000|2021-10-12 13:50:00|376|375|378|377|379|378|375|374|24600
1634046900000|2021-10-12 13:55:00|377|376|373|372|378|377|373|372|30700
1634047200000|2021-10-12 14:00:00|374|373|375|374|376|375|374|373|27100
1634047500000|2021-10-12 14:05:00|376|375|373|372|376|375|373|372|21400
1634047800000|2021-10-12 14:10:00|374|373|375|374|375|374|374|373|21100
1634048100000|2021-10-12 14:15:00|376|373|375|374|377|376|374|373|25900
1634048400000|2021-10-12 14:20:00|376|375|377|376|378|377|376|375|35200
1634048700000|2021-10-12 14:25:00|376|375|377|376|378|377|376|375|12300
1634049000000|2021-10-12 14:30:00|378|377|378|377|379|378|377|375|23600
1634049300000|2021-10-12 14:35:00|377|376|377|376|378|377|377|375|5700
1634049600000|2021-10-12 14:40:00|376|375|376|375|376|376|376|375|700
1634049900000|2021-10-12 14:45:00|375|374|375|374|376|375|375|374|8700
1634050200000|2021-10-12 14:50:00|374|373|372|371|374|373|372|371|34200
1634050500000|2021-10-12 14:55:00|373|372|371|369|373|372|370|369|23700
1634050800000|2021-10-12 15:00:00|372|370|369|368|373|372|368|367|30500
1634051100000|2021-10-12 15:05:00|370|369|367|366|370|369|366|365|16200
1634051400000|2021-10-12 15:10:00|368|367|367|366|368|367|367|366|1100
1634051700000|2021-10-12 15:15:00|368|367|369|368|369|368|367|366|3200
1634052000000|2021-10-12 15:20:00|368|367|368|367|368|367|368|367|1700
1634052300000|2021-10-12 15:25:00|367|366|366|365|367|366|366|365|4600
1634052600000|2021-10-12 15:30:00|367|366|366|365|367|366|365|364|9400
1634052900000|2021-10-12 15:35:00|367|366|367|366|368|367|367|366|3500
1634053200000|2021-10-12 15:40:00|368|367|367|366|368|367|367|366|800
1634053500000|2021-10-12 15:45:00|368|367|369|368|370|369|368|367|21000
1634053800000|2021-10-12 15:50:00|||||||||200
1634054100000|2021-10-12 15:55:00|370|369|368|367|370|369|368|367|7000
1634054400000|2021-10-12 16:00:00|369|366|369|368|370|369|368|366|11600
1634054700000|2021-10-12 16:05:00|370|369|365|364|370|369|365|364|11200
1634055000000|2021-10-12 16:10:00|364|363|361|360|364|363|359|358|49000
1634055300000|2021-10-12 16:15:00|360|359|361|360|362|361|359|358|28500
1634055600000|2021-10-12 16:20:00|362|361|360|359|362|361|360|359|20500
1634055900000|2021-10-12 16:25:00|361|360|362|361|363|362|361|360|12300
1634056200000|2021-10-12 16:30:00|||||||||100
1634056500000|2021-10-12 16:35:00|363|362|363|362|363|362|362|361|3700
1634056800000|2021-10-12 16:40:00|362|361|363|362|363|362|362|361|6800
1634057100000|2021-10-12 16:45:00|362|361|362|361|362|361|362|361|1600
1634057400000|2021-10-12 16:50:00|||||||||2100
1634057700000|2021-10-12 16:55:00|||||||||3100
1634058000000|2021-10-12 17:00:00|361|360|360|359|361|360|360|359|29200
1634058300000|2021-10-12 17:05:00|359|358|358|357|359|358|357|356|16400
1634058600000|2021-10-12 17:10:00|359|358|359|358|359|358|358|357|3500
1634058900000|2021-10-12 17:15:00|358|357|359|358|359|358|358|357|2300
1634059200000|2021-10-12 17:20:00|358|357|358|357|359|358|358|357|3400
1634059500000|2021-10-12 17:25:00|359|358|359|358|359|358|359|358|800
1634059800000|2021-10-12 17:30:00|360|357|360|359|360|359|360|357|4700
1634060100000|2021-10-12 17:35:00|||||||||900
1634060400000|2021-10-12 17:40:00|361|360|362|361|362|361|361|360|4700
1634060700000|2021-10-12 17:45:00|||||||||800
1634061000000|2021-10-12 17:50:00|363|362|363|362|363|362|363|362|15800
1634061300000|2021-10-12 17:55:00|||||||||2400
1634061600000|2021-10-12 18:00:00|||||||||700
1634061900000|2021-10-12 18:05:00|||||||||1200
1634062200000|2021-10-12 18:10:00|362|361|363|362|363|362|361|360|23500
1634062500000|2021-10-12 18:15:00|||||||||200
1634062800000|2021-10-12 18:20:00|||||||||2700
1634063100000|2021-10-12 18:25:00|||||||||5400
1634063400000|2021-10-12 18:30:00|||||||||600
1634063700000|2021-10-12 18:35:00|||||||||5000
1634064000000|2021-10-12 18:40:00|364|363|364|363|364|363|364|362|17400
1634064300000|2021-10-12 18:45:00|||||||||10300
1634064600000|2021-10-12 18:50:00|365|364|365|364|365|364|364|364|17600
1634064900000|2021-10-12 18:55:00|364|363|363|361|364|363|362|361|12400
1634065200000|2021-10-12 19:00:00|362|362|361|360|363|362|361|360|4600
1634065500000|2021-10-12 19:05:00|362|361|362|361|362|361|361|360|6400
1634065800000|2021-10-12 19:10:00|363|362|363|362|363|362|363|362|0
1634066100000|2021-10-12 19:15:00|362|361|362|361|362|361|361|360|700
1634066400000|2021-10-12 19:20:00|363|362|363|362|363|362|363|362|2800
1634066700000|2021-10-12 19:25:00|||||||||1600
1634067000000|2021-10-12 19:30:00|362|361|362|361|362|361|362|361|2100
1634067300000|2021-10-12 19:35:00|||||||||3000
1634067600000|2021-10-12 19:40:00|361|360|360|359|362|361|360|359|36100
1634067900000|2021-10-12 19:45:00|359|358|359|358|360|359|359|358|14900
1634068200000|2021-10-12 19:50:00|360|359|359|358|360|359|359|358|9900
1634068500000|2021-10-12 19:55:00|360|359|361|360|361|360|359|358|26100
1634131800000|2021-10-13 13:30:00|358|354|357|356|358|357|356|353|12700
1634132100000|2021-10-13 13:35:00|358|357|359|358|359|358|357|357|25800
1634132400000|2021-10-13 13:40:00|360|359|358|357|361|360|356|355|16300
1634132700000|2021-10-13 13:45:00|359|356|352|351|359|357|352|351|22100
1634133000000|2021-10-13 13:50:00|353|352|354|353|356|355|353|352|14500
1634133300000|2021-10-13 13:55:00|355|354|356|355|356|355|353|352|15300
1634133600000|2021-10-13 14:00:00|355|354|353|352|355|354|353|352|20300
1634133900000|2021-10-13 14:05:00|354|353|353|352|355|354|352|351|15200
1634134200000|2021-10-13 14:10:00|354|353|350|349|354|353|349|348|65000
1634134500000|2021-10-13 14:15:00|351|350|352|351|352|351|351|349|13800
1634134800000|2021-10-13 14:20:00|353|352|352|351|353|352|351|350|10000
1634135100000|2021-10-13 14:25:00|351|350|354|353|354|353|351|350|5800
1634135400000|2021-10-13 14:30:00|355|354|359|358|359|358|354|353|38900
1634135700000|2021-10-13 14:35:00|360|359|359|358|360|359|358|357|11900
1634136000000|2021-10-13 14:40:00|358|357|362|361|362|361|358|357|26800
1634136300000|2021-10-13 14:45:00|361|360|362|361|362|361|361|360|37900
1634136600000|2021-10-13 14:50:00|361|360|361|360|361|360|360|359|37800
1634136900000|2021-10-13 14:55:00|360|359|361|360|361|360|360|359|1600
1634137200000|2021-10-13 15:00:00|362|361|363|362|364|363|362|361|48000
1634137500000|2021-10-13 15:05:00|364|363|366|365|366|365|364|363|48300
1634137800000|2021-10-13 15:10:00|365|364|365|364|366|365|364|363|20900
1634138100000|2021-10-13 15:15:00|366|365|364|363|366|365|363|362|14700
1634138400000|2021-10-13 15:20:00|363|362|365|364|365|364|363|362|6700
1634138700000|2021-10-13 15:25:00|364|363|364|363|364|363|364|363|11700
1634139000000|2021-10-13 15:30:00|363|362|363|362|363|362|362|361|25400
1634139300000|2021-10-13 15:35:00|362|361|362|361|362|361|362|361|9400
1634139600000|2021-10-13 15:40:00|361|360|362|361|362|361|361|360|8600
1634139900000|2021-10-13 15:45:00|363|362|364|363|365|364|363|362|10300
1634140200000|2021-10-13 15:50:00|363|362|362|361|364|363|362|361|6300
1634140500000|2021-10-13 15:55:00|363|362|363|362|363|362|363|362|2900
1634140800000|2021-10-13 16:00:00|362|361|361|360|362|361|361|360|12700
1634141100000|2021-10-13 16:05:00|360|359|359|358|360|359|359|358|15100
1634141400000|2021-10-13 16:10:00|||||||||600
1634141700000|2021-10-13 16:15:00|358|357|357|356|358|357|357|356|37000
1634142000000|2021-10-13 16:20:00|358|357|359|358|359|358|358|357|10400
1634142300000|2021-10-13 16:25:00|358|357|358|357|358|357|357|356|18700
1634142600000|2021-10-13 16:30:00|357|356|357|356|357|356|357|356|8900
1634142900000|2021-10-13 16:35:00|358|357|360|359|361|360|358|357|20400
1634143200000|2021-10-13 16:40:00|361|360|363|362|363|362|360|359|9900
1634143500000|2021-10-13 16:45:00|364|363|362|361|364|363|362|361|6500
1634143800000|2021-10-13 16:50:00|363|362|362|361|363|362|360|359|13600
1634144100000|2021-10-13 16:55:00|363|362|363|362|363|362|362|361|3700
1634144400000|2021-10-13 17:00:00|364|363|364|363|364|363|363|362|13300
1634144700000|2021-10-13 17:05:00|363|362|364|363|364|363|363|362|6300
1634145000000|2021-10-13 17:10:00|||||||||1400
1634145300000|2021-10-13 17:15:00|363|362|364|363|365|364|363|362|17300
1634145600000|2021-10-13 17:20:00|363|362|362|361|363|362|362|361|7100
1634145900000|2021-10-13 17:25:00|363|362|363|362|363|362|363|362|3600
1634146200000|2021-10-13 17:30:00|362|361|362|361|362|361|362|361|5600
1634146500000|2021-10-13 17:35:00|361|360|361|360|362|360|361|360|5200
1634146800000|2021-10-13 17:40:00|360|359|359|358|360|359|359|358|22400
1634147100000|2021-10-13 17:45:00|360|359|360|359|360|359|360|359|5200
1634147400000|2021-10-13 17:50:00|359|358|359|358|359|358|359|358|7500
1634147700000|2021-10-13 17:55:00|360|359|360|358|360|359|360|358|2500
1634148000000|2021-10-13 18:00:00|359|359|359|358|360|359|359|358|6600
1634148300000|2021-10-13 18:05:00|358|357|359|358|359|358|358|357|9100
1634148600000|2021-10-13 18:10:00|360|359|360|359|360|359|359|359|9500
1634148900000|2021-10-13 18:15:00|359|358|360|359|360|359|359|358|8000
1634149200000|2021-10-13 18:20:00|||||||||600
1634149500000|2021-10-13 18:25:00|359|358|359|358|359|358|358|357|11000
1634149800000|2021-10-13 18:30:00|358|357|359|358|359|358|358|357|4700
1634150100000|2021-10-13 18:35:00|||||||||2700
1634150400000|2021-10-13 18:40:00|358|357|357|356|359|358|356|355|41900
1634150700000|2021-10-13 18:45:00|358|357|360|359|360|359|358|357|26500
1634151000000|2021-10-13 18:50:00|359|358|359|358|359|358|359|358|6200
1634151300000|2021-10-13 18:55:00|360|359|360|359|360|359|360|359|1900
1634151600000|2021-10-13 19:00:00|359|358|358|357|359|358|358|357|18100
1634151900000|2021-10-13 19:05:00|359|358|360|359|361|360|359|358|25200
1634152200000|2021-10-13 19:10:00|359|358|359|358|359|358|359|358|3700
1634152500000|2021-10-13 19:15:00|358|357|358|357|358|357|358|357|5000
1634152800000|2021-10-13 19:20:00|359|358|358|357|359|358|358|357|5000
1634153100000|2021-10-13 19:25:00|359|358|357|356|359|358|357|356|18100
1634153400000|2021-10-13 19:30:00|358|357|358|357|358|357|358|357|7100
1634153700000|2021-10-13 19:35:00|357|356|358|357|359|358|357|356|24500
1634154000000|2021-10-13 19:40:00|357|356|358|357|358|357|357|356|8200
1634154300000|2021-10-13 19:45:00|359||358||359||358||16500
1634154600000|2021-10-13 19:50:00|359|358|359|358|359|358|358|358|4800
1634154900000|2021-10-13 19:55:00|358|357|358|354|358|358|355|354|168600
1634218200000|2021-10-14 13:30:00|360|356|358|357|363|359|357|355|61200
1634218500000|2021-10-14 13:35:00|359|358|358|356|360|359|357|356|32200
1634218800000|2021-10-14 13:40:00|357|357|360|359|360|359|357|356|11000
1634219100000|2021-10-14 13:45:00|359|358|358|357|360|358|358|357|33200
1634219400000|2021-10-14 13:50:00|357|356|356|355|358|357|356|355|8500
1634219700000|2021-10-14 13:55:00|357|356|355|354|357|356|355|354|112700
1634220000000|2021-10-14 14:00:00|356|355|355|354|358|357|355|354|59600
1634220300000|2021-10-14 14:05:00|356|355|357|356|357|356|356|355|38700
1634220600000|2021-10-14 14:10:00|356|355|356|355|356|355|356|355|6700
1634220900000|2021-10-14 14:15:00|357|356|358|357|358|357|357|356|8300
1634221200000|2021-10-14 14:20:00|357|356|358|357|358|357|357|356|8900
1634221500000|2021-10-14 14:25:00|359|358|357|356|359|358|357|356|28700
1634221800000|2021-10-14 14:30:00|358|357|355|354|358|357|355|354|64900
1634222100000|2021-10-14 14:35:00|354|353|355|354|355|354|353|352|25300
1634222400000|2021-10-14 14:40:00|356|355|356|355|356|355|356|355|12300
1634222700000|2021-10-14 14:45:00|357|356|357|356|357|356|357|356|10800
1634223000000|2021-10-14 14:50:00|356|355|356|355|356|355|356|355|14400
1634223300000|2021-10-14 14:55:00|355|354|355|354|355|354|355|354|34300
1634223600000|2021-10-14 15:00:00|356|353|354|353|356|353|354|353|9200
1634223900000|2021-10-14 15:05:00|355|354|355|354|355|354|354|354|8400
1634224200000|2021-10-14 15:10:00|354|353|356|355|356|355|354|353|25900
1634224500000|2021-10-14 15:15:00|355|354|356|355|356|355|355|354|7100
1634224800000|2021-10-14 15:20:00|355|354|355|354|356|355|355|354|10200
1634225100000|2021-10-14 15:25:00|||||||||28800
1634225400000|2021-10-14 15:30:00|354|353|355|354|355|354|354|353|4500
1634225700000|2021-10-14 15:35:00|356|355|356|355|356|355|356|354|21400
1634226300000|2021-10-14 15:45:00|357|356|358|357|359|358|357|356|23400
1634226600000|2021-10-14 15:50:00|359|358|358|357|359|358|358|357|3300
1634226900000|2021-10-14 15:55:00|||||||||900
1634227200000|2021-10-14 16:00:00|359|358|358|357|359|358|358|357|5900
1634227500000|2021-10-14 16:05:00|||||||||200
1634227800000|2021-10-14 16:10:00|357|356|357|356|357|356|356|355|6900
1634228100000|2021-10-14 16:15:00|||||||||300
1634228400000|2021-10-14 16:20:00|356|355|357|356|357|356|356|355|3800
1634228700000|2021-10-14 16:25:00|||||||||1500
1634229000000|2021-10-14 16:30:00|356|355|356|355|357|356|356|355|6000
1634229300000|2021-10-14 16:35:00|||||||||1500
1634229600000|2021-10-14 16:40:00|357|356|356|355|357|356|356|355|3300
1634229900000|2021-10-14 16:45:00|||||||||4100
1634230200000|2021-10-14 16:50:00|357|356|358|357|358|357|357|356|26400
1634230500000|2021-10-14 16:55:00|357|356|357|356|357|356|357|356|3200
1634230800000|2021-10-14 17:00:00|356|355|356|355|356|355|356|355|5300
1634231100000|2021-10-14 17:05:00|355|354|355|354|356|354|355|354|6200
1634231400000|2021-10-14 17:10:00|||||||||1100
1634231700000|2021-10-14 17:15:00|354|353|355|354|355|354|352|351|49900
1634232000000|2021-10-14 17:20:00|354|353|355|354|355|354|354|353|1800
1634232300000|2021-10-14 17:25:00|||||||||3000
1634232600000|2021-10-14 17:30:00|356|355|356|355|356|355|356|355|2800
1634232900000|2021-10-14 17:35:00|355|354|355|354|356|354|355|354|3600
1634233200000|2021-10-14 17:40:00|356|355|356|355|356|355|356|355|900
1634233500000|2021-10-14 17:45:00|||||||||700
1634233800000|2021-10-14 17:50:00|355|354|355|354|355|354|355|354|6100
1634234100000|2021-10-14 17:55:00|356|355|355|354|356|355|355|354|4200
1634234400000|2021-10-14 18:00:00|356|353|354|353|356|353|354|353|9900
1634234700000|2021-10-14 18:05:00|355||354||355||354||600
1634235000000|2021-10-14 18:10:00|355|354|355|354|355|354|355|353|0
1634235300000|2021-10-14 18:15:00|354|353|354|353|355|354|354|353|1400
1634235600000|2021-10-14 18:20:00|355|354|354|353|355|354|354|353|1500
1634235900000|2021-10-14 18:25:00|353|352|354|353|354|353|353|352|14700
1634236200000|2021-10-14 18:30:00|353|352|354|353|354|353|353|352|7500
1634236500000|2021-10-14 18:35:00|353|352|354|353|354|353|353|352|8200
1634236800000|2021-10-14 18:40:00|355|354|355|354|355|354|354|353|11000
1634237100000|2021-10-14 18:45:00|356|355|355|354|356|355|355|354|14600
1634237400000|2021-10-14 18:50:00|356|355|357|356|357|356|355|354|13900
1634237700000|2021-10-14 18:55:00|358|357|358|357|358|357|357|356|5500
1634238000000|2021-10-14 19:00:00|||||||||19600
1634238300000|2021-10-14 19:05:00|357|356|357|356|357|356|357|356|12700
1634238600000|2021-10-14 19:10:00|356|355|356|355|357|356|356|355|9800
1634238900000|2021-10-14 19:15:00|355|354|356|355|356|355|355|354|10000
1634239200000|2021-10-14 19:20:00|355|354|355|354|355|354|355|354|1200
1634239500000|2021-10-14 19:25:00|356|353|353|352|356|353|353|352|33600
1634239800000|2021-10-14 19:30:00|354|353|354|353|355|354|353|352|8800
1634240100000|2021-10-14 19:35:00|355|354|355|354|355|354|354|353|1100
1634240400000|2021-10-14 19:40:00|||||||||2600
1634240700000|2021-10-14 19:45:00|356|355|357|356|358|357|356|355|67100
1634241000000|2021-10-14 19:50:00|||||||||7000
1634241300000|2021-10-14 19:55:00|||||||||2500
1634304600000|2021-10-15 13:30:00|364|363|370|368|375|372|363|362|131500
1634304900000|2021-10-15 13:35:00|369|369|375|374|375|374|369|367|106400
1634305200000|2021-10-15 13:40:00|376|373|373|372|378|377|372|371|81400
1634305500000|2021-10-15 13:45:00|372|371|371|370|375|374|371|370|52700
1634305800000|2021-10-15 13:50:00|372|371|373|372|374|373|372|371|65900
1634306100000|2021-10-15 13:55:00|374|373|376|375|379|378|374|373|141000
1634306400000|2021-10-15 14:00:00|377|376|376|375|377|376|373|372|41000
1634306700000|2021-10-15 14:05:00|375|374|373|372|378|377|373|372|42200
1634307000000|2021-10-15 14:10:00|374|373|376|375|376|375|373|372|15000
1634307300000|2021-10-15 14:15:00|375|374|375|374|377|376|373|372|19700
1634307600000|2021-10-15 14:20:00|374|373|376|375|376|375|374|373|12800
1634307900000|2021-10-15 14:25:00|375|374|375|374|375|374|373|372|31400
1634308200000|2021-10-15 14:30:00|374|373|373|372|375|373|372|371|9400
1634308500000|2021-10-15 14:35:00|374|373|371|370|374|373|371|370|14800
1634308800000|2021-10-15 14:40:00|370|369|371|370|371|370|370|369|47900
1634309100000|2021-10-15 14:45:00|372|371|370|369|372|371|368|367|47900
1634309400000|2021-10-15 14:50:00|371|370|371|370|371|370|370|369|10200
1634309700000|2021-10-15 14:55:00|372|371|372|371|372|371|371|370|12700
1634310000000|2021-10-15 15:00:00|373|372|372|371|373|372|372|371|16400
1634310300000|2021-10-15 15:05:00|371|370|371|370|372|371|371|370|10000
1634310600000|2021-10-15 15:10:00|370|369|370|369|370|369|370|369|21400
1634310900000|2021-10-15 15:15:00|371|370|372|371|372|371|371|370|5200
1634311200000|2021-10-15 15:20:00|373|372|371|370|373|372|371|370|24600
1634311500000|2021-10-15 15:25:00|370|369|369|368|370|369|369|368|12400
1634311800000|2021-10-15 15:30:00|368|367|368|367|368|367|368|367|12600
1634312100000|2021-10-15 15:35:00|367|366|367|366|367|366|366|365|23300
1634312400000|2021-10-15 15:40:00|368|367|369|368|369|368|367|366|13200
1634312700000|2021-10-15 15:45:00|370|369|369|368|370|369|368|367|45300
1634313000000|2021-10-15 15:50:00|368|367|369|368|369|368|368|367|2400
1634313300000|2021-10-15 15:55:00|370|369|369|368|371|370|369|368|10400
1634313600000|2021-10-15 16:00:00|370|369|370|369|370|369|370|369|2700
1634313900000|2021-10-15 16:05:00|371|370|373|372|373|372|370|369|42100
1634314200000|2021-10-15 16:10:00|372|371|373|372|373|372|372|371|15300
1634314500000|2021-10-15 16:15:00|374|373|375|374|375|374|374|373|13900
1634314800000|2021-10-15 16:20:00|374|373|373|372|374|373|373|372|12300
1634315100000|2021-10-15 16:25:00|374|373|374|373|374|373|374|373|19900
1634315400000|2021-10-15 16:30:00|373|372|373|372|374|373|373|372|16600
1634315700000|2021-10-15 16:35:00|374|373|378|377|378|377|374|373|136300
1634316000000|2021-10-15 16:40:00|379|378|380|379|380|379|378|377|70400
1634316300000|2021-10-15 16:45:00|381|380|382|381|382|381|379|378|190500
1634316600000|2021-10-15 16:50:00|381|380|383|382|385|384|381|380|65100
1634316900000|2021-10-15 16:55:00|384|383|387|386|387|386|383|382|83600
1634317200000|2021-10-15 17:00:00|386|385|385|384|387|386|385|384|23800
1634317500000|2021-10-15 17:05:00|384|383|383|382|385|384|383|382|22600
1634317800000|2021-10-15 17:10:00|384|383|387|386|387|386|384|383|50200
1634318100000|2021-10-15 17:15:00|388|387|387|386|389|388|385|384|92700
1634318400000|2021-10-15 17:20:00|388|387|387|386|389|388|387|386|22600
1634318700000|2021-10-15 17:25:00|386|385|385|384|388|387|385|384|68400
1634319000000|2021-10-15 17:30:00|384|383|385|384|385|384|383|382|23300
1634319300000|2021-10-15 17:35:00|384|383|385|384|385|384|384|383|41000
1634319600000|2021-10-15 17:40:00|386|385|387|386|388|387|385|384|59800
1634319900000|2021-10-15 17:45:00|388|387|388|387|389|388|387|386|26500
1634320200000|2021-10-15 17:50:00|389|386|387|386|389|387|387|386|23700
1634320500000|2021-10-15 17:55:00|386|385|389|388|390|389|386|385|29600
1634320800000|2021-10-15 18:00:00|388|387|390|389|390|389|388|387|23400
1634321100000|2021-10-15 18:05:00|391|390|394|393|394|393|391|390|246600
1634321400000|2021-10-15 18:10:00|395|394|393|392|395|394|392|391|41200
1634321700000|2021-10-15 18:15:00|392|391|392|391|393|391|391|390|20000
1634322000000|2021-10-15 18:20:00|393|392|395|394|395|394|393|392|31100
1634322300000|2021-10-15 18:25:00|394|393|393|392|394|393|393|392|19400
1634322600000|2021-10-15 18:30:00|392|391|394|393|394|393|392|391|19100
1634322900000|2021-10-15 18:35:00|393|392|393|392|393|392|392|391|52000
1634323200000|2021-10-15 18:40:00|392|391|392|391|393|392|392|391|67700
1634323500000|2021-10-15 18:45:00|393|392|390|389|393|392|390|389|30700
1634323800000|2021-10-15 18:50:00|389|388|393|392|394|393|389|388|57200
1634324100000|2021-10-15 18:55:00|392|391|395|394|395|394|392|391|29700
1634324400000|2021-10-15 19:00:00|396|395|395|394|396|395|395|394|65100
1634324700000|2021-10-15 19:05:00|394|393|393|392|395|394|392|391|26800
1634325000000|2021-10-15 19:10:00|394|393|392|391|394|393|392|391|29900
1634325300000|2021-10-15 19:15:00|393|392|392|391|393|392|392|391|24500
1634325600000|2021-10-15 19:20:00|393|392|392|391|393|392|392|391|7600
1634325900000|2021-10-15 19:25:00|393|392|392|391|393|392|391|390|40500
1634326200000|2021-10-15 19:30:00|391|390|389|388|391|391|388|387|41200
1634326500000|2021-10-15 19:35:00|388|387|387|386|388|387|386|385|35900
1634326800000|2021-10-15 19:40:00|388|387|387|386|388|387|387|386|17900
1634327100000|2021-10-15 19:45:00|386|385|388|387|388|387|386|385|37100
1634327400000|2021-10-15 19:50:00|389|388|389|388|390|389|389|388|24000
1634327700000|2021-10-15 19:55:00|388|387|388|385|388|387|387|385|57800
1634563800000|2021-10-18 13:30:00|392|390|401|400|402|401|390|389|220100
1634564100000|2021-10-18 13:35:00|402|401|402|400|408|406|401|400|82400
1634564400000|2021-10-18 13:40:00|403|401|400|399|403|402|398|397|99000
1634564700000|2021-10-18 13:45:00|401|400|400|399|404|403|400|399|80000
1634565000000|2021-10-18 13:50:00|401|400|404|403|405|404|401|400|38300
1634565300000|2021-10-18 13:55:00|405|404|412|411|412|411|405|404|112100
1634565600000|2021-10-18 14:00:00|411|410|412|411|413|412|411|410|35600
1634565900000|2021-10-18 14:05:00|411|410|419|418|419|418|411|410|130800
1634566200000|2021-10-18 14:10:00|420|419|418|417|420|419|416|415|26800
1634566500000|2021-10-18 14:15:00|417|416|417|416|420|419|416|415|81100
1634566800000|2021-10-18 14:20:00|416|415|416|415|418|417|411|410|82100
1634567100000|2021-10-18 14:25:00|417|416|415|414|417|416|414|413|36900
1634567400000|2021-10-18 14:30:00|416|415|417|416|418|417|416|415|90400
1634567700000|2021-10-18 14:35:00|418|417|415|414|419|418|415|414|118900
1634568000000|2021-10-18 14:40:00|416|415|418|417|422|421|416|415|156800
1634568300000|2021-10-18 14:45:00|417|416|416|415|417|416|416|415|46500
1634568600000|2021-10-18 14:50:00|415|414|417|416|418|417|414|413|52600
1634568900000|2021-10-18 14:55:00|418|417|418|417|419|418|418|417|54900
1634569200000|2021-10-18 15:00:00|419|418|419|418|420|419|417|416|31800
1634569500000|2021-10-18 15:05:00|418|417|418|417|419|418|417|416|13400
1634569800000|2021-10-18 15:10:00|419|418|419|418|420|419|418|418|22900
1634570100000|2021-10-18 15:15:00|418|417|419|418|419|418|417|416|39900
1634570400000|2021-10-18 15:20:00|418|417|418|417|419|418|418|417|11000
1634570700000|2021-10-18 15:25:00|419|418|418|417|419|418|418|417|12700
1634571000000|2021-10-18 15:30:00|417|416|415|414|417|416|414|413|38000
1634571300000|2021-10-18 15:35:00|416|415|417|416|417|416|415|414|12100
1634571600000|2021-10-18 15:40:00|416|415|418|417|419|418|416|415|14900
1634571900000|2021-10-18 15:45:00|419|418|417|416|419|418|417|415|28400
1634572200000|2021-10-18 15:50:00|418|417|417|416|418|417|417|416|5500
1634572500000|2021-10-18 15:55:00|418|417|418|417|418|417|417|416|20400
1634572800000|2021-10-18 16:00:00|419|418|422|421|422|421|418|417|193100
1634573100000|2021-10-18 16:05:00|423|422|424|423|424|423|422|421|73100
1634573400000|2021-10-18 16:10:00|425|424|425|424|425|424|425|424|76500
1634573700000|2021-10-18 16:15:00|426|425|425|424|427|426|424|423|59000
1634574000000|2021-10-18 16:20:00|426|425|425|424|426|425|425|424|29400
1634574300000|2021-10-18 16:25:00|426|425|425|424|426|425|423|422|35900
1634574600000|2021-10-18 16:30:00|424|423|424|423|424|423|424|423|9100
1634574900000|2021-10-18 16:35:00|423|422|418|417|423|422|418|417|44300
1634575200000|2021-10-18 16:40:00|419|418|421|420|421|420|418|417|22400
1634575500000|2021-10-18 16:45:00|420|419|419|418|420|419|418|417|24100
1634575800000|2021-10-18 16:50:00|420|419|420|419|421|420|420|419|27500
1634576100000|2021-10-18 16:55:00|421|420|422|421|422|421|420|420|15500
1634576400000|2021-10-18 17:00:00|||||||||6400
1634576700000|2021-10-18 17:05:00|||||||||6500
1634577000000|2021-10-18 17:10:00|421|420|422|421|422|421|421|420|14400
1634577300000|2021-10-18 17:15:00|423|422|426|425|426|425|423|422|54300
1634577600000|2021-10-18 17:20:00|427|426|427|426|427|426|427|426|28400
1634577900000|2021-10-18 17:25:00|426|425|427|426|427|426|426|425|30000
1634578200000|2021-10-18 17:30:00|426|425|426|425|426|425|426|425|13200
1634578500000|2021-10-18 17:35:00|427|426|429|428|429|428|426|425|53800
1634578800000|2021-10-18 17:40:00|428|427|429|428|429|428|428|427|22800
1634579100000|2021-10-18 17:45:00|430|429|430|429|430|429|428|427|54100
1634579400000|2021-10-18 17:50:00|429|428|426|425|429|428|426|425|37600
1634579700000|2021-10-18 17:55:00|427|426|426|425|428|427|426|425|16100
1634580000000|2021-10-18 18:00:00|427|426|428|427|428|427|426|425|7500
1634580300000|2021-10-18 18:05:00|427|426|429|428|429|428|426|425|30000
1634580600000|2021-10-18 18:10:00|428|427|429|428|429|428|428|427|13700
1634580900000|2021-10-18 18:15:00|430|429|429|428|430|429|429|428|16600
1634581200000|2021-10-18 18:20:00|430|429|431|430|432|431|429|428|94000
1634581500000|2021-10-18 18:25:00|432|431|430|429|432|431|429|428|54600
1634581800000|2021-10-18 18:30:00|431|430|432|431|432|431|431|430|17800
1634582100000|2021-10-18 18:35:00|431|430|432|431|432|431|431|430|15200
1634582400000|2021-10-18 18:40:00|431|430|428|427|431|431|427|426|34300
1634582700000|2021-10-18 18:45:00|427|426|424|423|428|427|424|423|17600
1634583000000|2021-10-18 18:50:00|425|424|425|424|427|426|425|424|7300
1634583300000|2021-10-18 18:55:00|426|425|424|423|426|425|424|423|20600
1634583600000|2021-10-18 19:00:00|423|422|417|416|424|423|417|415|87400
1634583900000|2021-10-18 19:05:00|416|415|414|413|417|416|413|412|59200
1634584200000|2021-10-18 19:10:00|415|414|403|402|415|414|401|400|139100
1634584500000|2021-10-18 19:15:00|402|401|409|408|412|410|401|400|47700
1634584800000|2021-10-18 19:20:00|410|407|412|411|412|411|410|407|20400
1634585100000|2021-10-18 19:25:00|411|410|410|409|411|410|408|407|56400
1634585400000|2021-10-18 19:30:00|409|408|406|405|409|408|404|403|49100
1634585700000|2021-10-18 19:35:00|407|406|410|409|410|409|406|405|39600
1634586000000|2021-10-18 19:40:00|411|410|412|411|413|412|411|410|52700
1634586300000|2021-10-18 19:45:00|413|412|415|414|418|417|413|412|86600
1634586600000|2021-10-18 19:50:00|414|413|413|412|416|415|413|412|31900
1634586900000|2021-10-18 19:55:00|414|413|416|415|416|415|412|411|47500
1634650200000|2021-10-19 13:30:00|428|426|439|437|439|438|422|421|146700
1634650500000|2021-10-19 13:35:00|438|438|434|433|442|440|432|431|199200
1634650800000|2021-10-19 13:40:00|435|434|427|425|435|434|423|422|122900
1634651100000|2021-10-19 13:45:00|426|426|419|418|427|426|419|418|92000
1634651400000|2021-10-19 13:50:00|420|419|421|420|423|422|419|418|78400
1634651700000|2021-10-19 13:55:00|420|419|407|406|420|419|407|406|168000
1634652000000|2021-10-19 14:00:00|408|407|415|414|416|414|404|403|85400
1634652300000|2021-10-19 14:05:00|416|415|422|420|422|420|413|412|67200
1634652600000|2021-10-19 14:10:00|421|419|414|413|421|420|414|413|82600
1634652900000|2021-10-19 14:15:00|413|412|416|415|417|416|412|411|24600
1634653200000|2021-10-19 14:20:00|417|416|409|407|419|418|406|404|67700
1634653500000|2021-10-19 14:25:00|408|408|403|402|409|408|402|401|99900
1634653800000|2021-10-19 14:30:00|404|401|407|406|409|407|402|401|25400
1634654100000|2021-10-19 14:35:00|408|407|408|407|411|410|407|406|19200
1634654400000|2021-10-19 14:40:00|409|408|408|407|409|408|405|404|48900
1634654700000|2021-10-19 14:45:00|409|408|416|415|416|415|408|407|41600
1634655000000|2021-10-19 14:50:00|417|416|420|419|420|419|416|415|45300
1634655300000|2021-10-19 14:55:00|419|418|420|419|425|424|419|418|47600
1634655600000|2021-10-19 15:00:00|419|418|422|421|422|421|417|416|34700
1634655900000|2021-10-19 15:05:00|421|420|422|421|424|423|420|419|29200
1634656200000|2021-10-19 15:10:00|421|420|423|422|423|422|421|420|15200
1634656500000|2021-10-19 15:15:00|422|421|424|423|424|423|421|420|20100
1634656800000|2021-10-19 15:20:00|425|424|424|423|427|426|424|423|50600
1634657100000|2021-10-19 15:25:00|423|422|423|422|424|423|423|422|4500
1634657400000|2021-10-19 15:30:00|422|421|425|424|425|424|419|417|28900
1634657700000|2021-10-19 15:35:00|426|425|425|424|430|429|425|424|29300
1634658000000|2021-10-19 15:40:00|426|425|435|434|436|435|426|425|123400
1634658300000|2021-10-19 15:45:00|436|435|436|435|438|437|435|434|49500
1634658600000|2021-10-19 15:50:00|437|436|435|434|437|436|434|433|32700
1634658900000|2021-10-19 15:55:00|434|433|437|436|438|437|434|432|80500
1634659200000|2021-10-19 16:00:00|436|435|437|436|437|436|436|435|13100
1634659500000|2021-10-19 16:05:00|438|437|438|437|439|438|437|436|29500
1634659800000|2021-10-19 16:10:00|439|438|434|433|439|438|434|433|22900
1634660100000|2021-10-19 16:15:00|433|432|437|436|437|436|433|432|18500
1634660400000|2021-10-19 16:20:00|438|437|443|442|443|442|438|437|165200
1634660700000|2021-10-19 16:25:00|444|443|443|442|445|444|442|441|112500
1634661000000|2021-10-19 16:30:00|444|443|442|441|444|443|440|439|29400
1634661300000|2021-10-19 16:35:00|441|440|437|436|442|441|437|436|33100
1634661600000|2021-10-19 16:40:00|438|437|441|440|442|441|437|436|58600
1634661900000|2021-10-19 16:45:00|442|439|443|442|443|442|440|439|58100
1634662200000|2021-10-19 16:50:00|442|441|442|441|443|442|442|441|16200
1634662500000|2021-10-19 16:55:00|443|442|447|446|447|446|442|441|83000
1634662800000|2021-10-19 17:00:00|448|447|447|445|450|449|446|445|72200
1634663100000|2021-10-19 17:05:00|446|446|448|447|448|447|446|445|37100
1634663400000|2021-10-19 17:10:00|449|448|448|447|450|449|448|447|18900
1634663700000|2021-10-19 17:15:00|449|448|449|448|449|448|448|447|15600
1634664000000|2021-10-19 17:20:00|448|447|449|448|450|449|448|447|37000
1634664300000|2021-10-19 17:25:00|450|449|448|447|450|449|448|447|45200
1634664600000|2021-10-19 17:30:00|449|446|445|444|449|447|445|443|50800
1634664900000|2021-10-19 17:35:00|446|445|443|442|446|445|443|442|37900
1634665200000|2021-10-19 17:40:00|444|443|443|441|446|445|442|441|41400
1634665500000|2021-10-19 17:45:00|444|442|444|443|444|443|442|441|6100
1634665800000|2021-10-19 17:50:00|443|442|443|441|443|442|442|441|19600
1634666100000|2021-10-19 17:55:00|444|442|448|447|449|447|444|442|49200
1634666400000|2021-10-19 18:00:00|449|448|448|447|449|448|447|446|16200
1634666700000|2021-10-19 18:05:00|447|446|449|448|449|448|444|443|54400
1634667000000|2021-10-19 18:10:00|450|449|449|448|450|449|449|448|55000
1634667300000|2021-10-19 18:15:00|448|447|448|447|449|448|446|445|26000
1634667600000|2021-10-19 18:20:00|447|446|443|442|448|447|443|441|21000
1634667900000|2021-10-19 18:25:00|442|441|441|440|443|442|441|440|21700
1634668200000|2021-10-19 18:30:00|440|439|435|434|441|440|435|434|83000
1634668500000|2021-10-19 18:35:00|436|433|436|435|436|435|433|432|46700
1634668800000|2021-10-19 18:40:00|437|436|441|439|442|441|436|435|48700
1634669100000|2021-10-19 18:45:00|440|440|441|440|445|444|440|439|33400
1634669400000|2021-10-19 18:50:00|440|439|441|440|442|441|438|437|32700
1634669700000|2021-10-19 18:55:00|442|441|442|441|443|442|442|440|10900
1634670000000|2021-10-19 19:00:00|441|440|445|444|445|444|441|440|32300
1634670300000|2021-10-19 19:05:00|444|443|447|446|449|448|444|443|72600
1634670600000|2021-10-19 19:10:00|446|445|449|448|449|448|446|445|39400
1634670900000|2021-10-19 19:15:00|450|449|449|448|450|449|448|447|42600
1634671200000|2021-10-19 19:20:00|448|447|449|448|450|449|447|446|44800
1634671500000|2021-10-19 19:25:00|450|449|449|448|450|449|449|448|29800
1634671800000|2021-10-19 19:30:00|448|447|450|449|450|449|447|446|87000
1634672100000|2021-10-19 19:35:00|449|448|449|448|449|448|449|448|53500
1634672400000|2021-10-19 19:40:00|450|449|450|449|451|450|450|448|168400
1634672700000|2021-10-19 19:45:00|449|448|447|446|449|448|445|444|66600
1634673000000|2021-10-19 19:50:00|448|447|450|449|450|449|448|447|57000
1634673300000|2021-10-19 19:55:00|449|448|451|449|451|449|446|445|156100
1634736600000|2021-10-20 13:30:00|460|457|464|462|468|467|457|454|216800
1634736900000|2021-10-20 13:35:00|463|463|459|458|463|463|452|450|92400
1634737200000|2021-10-20 13:40:00|460|457|474|473|475|474|456|455|248500
1634737500000|2021-10-20 13:45:00|475|474|479|478|479|478|471|470|193300
1634737800000|2021-10-20 13:50:00|478|477|481|480|483|482|472|471|179800
1634738100000|2021-10-20 13:55:00|482|481|478|476|483|482|474|473|225600
1634738400000|2021-10-20 14:00:00|477|475|483|481|484|483|474|473|179300
1634738700000|2021-10-20 14:05:00|482|482|480|478|483|482|478|477|52700
1634739000000|2021-10-20 14:10:00|479|477|487|485|487|486|478|477|222900
1634739300000|2021-10-20 14:15:00|486|484|488|487|488|487|484|483|103500
1634739600000|2021-10-20 14:20:00|487|486|489|487|490|489|487|485|70100
1634739900000|2021-10-20 14:25:00|488|488|485|483|488|488|483|482|72200
1634740200000|2021-10-20 14:30:00|484|484|492|490|492|490|484|483|162300
1634740500000|2021-10-20 14:35:00|493|491|500|498|503|502|493|491|527100
1634740800000|2021-10-20 14:40:00|499|497|502|501|504|503|497|496|111500
1634741100000|2021-10-20 14:45:00|501|500|501|499|501|500|497|495|111500
1634741400000|2021-10-20 14:50:00|502|500|504|502|505|504|501|500|109600
1634741700000|2021-10-20 14:55:00|503|503|494|492|503|503|490|489|133700
1634742000000|2021-10-20 15:00:00|493|493|496|494|499|497|493|492|34800
1634742300000|2021-10-20 15:05:00|495|493|491|490|495|493|488|487|98200
1634742600000|2021-10-20 15:10:00|492|491|489|487|494|493|488|487|120000
1634742900000|2021-10-20 15:15:00|490|488|479|477|490|489|477|476|190700
1634743200000|2021-10-20 15:20:00|480|478|484|483|484|483|476|475|104800
1634743500000|2021-10-20 15:25:00|483|482|488|486|489|487|483|482|41900
1634743800000|2021-10-20 15:30:00|487|485|485|483|487|486|481|480|38300
1634744100000|2021-10-20 15:35:00|484|484|486|485|487|486|484|483|17100
1634744400000|2021-10-20 15:40:00|487|486|483|482|488|487|483|481|30000
1634744700000|2021-10-20 15:45:00|484|483|485|484|486|485|483|482|17200
1634745000000|2021-10-20 15:50:00|486|485|491|490|493|492|486|484|72600
1634745300000|2021-10-20 15:55:00|492|489|489|488|492|489|487|485|18400
1634745600000|2021-10-20 16:00:00|490|487|493|492|493|492|486|485|72900
1634745900000|2021-10-20 16:05:00|494|493|489|487|494|493|487|486|78700
1634746200000|2021-10-20 16:10:00|488|488|489|488|490|489|488|486|4800
1634746500000|2021-10-20 16:15:00|490|489|487|485|492|490|486|485|41800
1634746800000|2021-10-20 16:20:00|488|486|489|488|491|490|487|486|19000
1634747100000|2021-10-20 16:25:00|488|487|487|485|491|490|486|485|45300
1634747400000|2021-10-20 16:30:00|486|484|486|484|486|485|483|482|44700
1634747700000|2021-10-20 16:35:00|485|485|482|480|485|485|479|478|69300
1634748000000|2021-10-20 16:40:00|481|479|479|478|482|480|479|478|29000
1634748300000|2021-10-20 16:45:00|478|477|483|481|484|483|478|477|47800
1634748600000|2021-10-20 16:50:00|484|482|483|482|484|483|483|482|7200
1634748900000|2021-10-20 16:55:00|482|481|481|480|483|482|479|478|40800
1634749200000|2021-10-20 17:00:00|482|481|480|479|482|481|480|479|7200
1634749500000|2021-10-20 17:05:00|479|478|474|472|479|478|473|472|147500
1634749800000|2021-10-20 17:10:00|473|473|472|471|475|473|472|471|42200
1634750100000|2021-10-20 17:15:00|471|470|473|471|473|471|465|464|98300
1634750400000|2021-10-20 17:20:00|472|472|475|474|475|474|469|468|30900
1634750700000|2021-10-20 17:25:00|476|475|476|475|478|476|474|473|19600
1634751000000|2021-10-20 17:30:00|477|476|477|476|478|476|475|474|16100
1634751300000|2021-10-20 17:35:00|478|477|479|478|479|478|477|477|7200
1634751600000|2021-10-20 17:40:00|480|479|481|480|482|481|479|478|68800
1634751900000|2021-10-20 17:45:00|482|481|481|480|482|481|480|479|47700
1634752200000|2021-10-20 17:50:00|480|479|481|480|481|480|479|477|28000
1634752500000|2021-10-20 17:55:00|480|479|480|479|480|479|479|478|5900
1634752800000|2021-10-20 18:00:00|479|478|479|478|480|479|478|477|11300
1634753100000|2021-10-20 18:05:00|478|477|477|476|478|477|476|475|11100
1634753400000|2021-10-20 18:10:00|476|475|482|480|483|482|476|475|38200
1634753700000|2021-10-20 18:15:00|483|481|487|486|488|487|483|481|113500
1634754000000|2021-10-20 18:20:00|486|485|486|485|487|486|485|484|11400
1634754300000|2021-10-20 18:25:00|487|486|488|487|488|487|487|486|23800
1634754600000|2021-10-20 18:30:00|487|486|488|487|488|487|487|485|8500
1634754900000|2021-10-20 18:35:00|487|486|484|483|488|486|483|482|38700
1634755200000|2021-10-20 18:40:00|483|482|485|484|486|485|483|482|25700
1634755500000|2021-10-20 18:45:00|484|483|483|482|485|483|481|480|21800
1634755800000|2021-10-20 18:50:00|484|483|483|482|486|485|483|482|10400
1634756100000|2021-10-20 18:55:00|482|481|487|485|488|487|482|481|45900
1634756400000|2021-10-20 19:00:00|486|486|487|486|488|487|486|485|21300
1634756700000|2021-10-20 19:05:00|488|487|489|488|490|489|488|486|95200
1634757000000|2021-10-20 19:10:00|490|489|488|487|490|489|487|486|27000
1634757300000|2021-10-20 19:15:00|489|488|490|489|490|489|488|487|12700
1634757600000|2021-10-20 19:20:00|489|488|489|488|489|488|485|484|80900
1634757900000|2021-10-20 19:25:00|488|487|487|486|489|488|487|486|10600
1634758200000|2021-10-20 19:30:00|488|487|489|488|489|488|487|486|34100
1634758500000|2021-10-20 19:35:00|488|487|487|486|489|488|487|486|25700
1634758800000|2021-10-20 19:40:00|486|485|482|481|487|486|482|481|83500
1634759100000|2021-10-20 19:45:00|483|482|485|483|486|485|483|482|47500
1634759400000|2021-10-20 19:50:00|484|484|488|487|488|487|484|483|43500
1634759700000|2021-10-20 19:55:00|489|488|489|488|489|488|488|487|157500
1634823000000|2021-10-21 13:30:00|498|495|504|502|504|503|493|492|401700
1634823300000|2021-10-21 13:35:00|503|503|517|516|519|518|503|503|337600
1634823600000|2021-10-21 13:40:00|518|517|507|506|518|517|504|503|184300
1634823900000|2021-10-21 13:45:00|508|507|499|498|509|507|497|496|144900
1634824200000|2021-10-21 13:50:00|500|499|493|492|504|503|493|492|148600
1634824500000|2021-10-21 13:55:00|494|491|488|487|494|492|485|484|227200
1634824800000|2021-10-21 14:00:00|489|488|489|488|492|491|486|485|102800
1634825100000|2021-10-21 14:05:00|488|487|500|499|500|499|488|487|56700
1634825400000|2021-10-21 14:10:00|499|498|495|494|500|499|494|492|172100
1634825700000|2021-10-21 14:15:00|494|493|495|494|497|496|493|492|65400
1634826000000|2021-10-21 14:20:00|494|493|489|488|495|494|488|487|159100
1634826300000|2021-10-21 14:25:00|488|487|485|484|489|487|482|481|157800
1634826600000|2021-10-21 14:30:00|486|483|485|484|488|487|482|481|44900
1634826900000|2021-10-21 14:35:00|486|485|486|484|487|486|483|482|52800
1634827200000|2021-10-21 14:40:00|485|485|488|487|490|489|485|484|113100
1634827500000|2021-10-21 14:45:00|489|488|486|485|490|489|486|485|62000
1634827800000|2021-10-21 14:50:00|485|484|478|477|486|484|478|477|90100
1634828100000|2021-10-21 14:55:00|479|476|478|477|480|479|476|475|71400
1634828400000|2021-10-21 15:00:00|479|478|480|479|482|481|479|478|29700
1634828700000|2021-10-21 15:05:00|479|478|474|473|480|479|472|471|96600
1634829000000|2021-10-21 15:10:00|475|474|475|474|477|476|472|471|37300
1634829300000|2021-10-21 15:15:00|474|473|466|465|476|475|466|465|89800
1634829600000|2021-10-21 15:20:00|467|466|466|465|470|469|465|464|78100
1634829900000|2021-10-21 15:25:00|465|464|462|461|468|467|461|460|126100
1634830200000|2021-10-21 15:30:00|461|460|464|463|466|465|460|459|65900
1634830500000|2021-10-21 15:35:00|465|464|464|463|468|467|460|459|74500
1634830800000|2021-10-21 15:40:00|463|462|465|464|466|465|462|461|52200
1634831100000|2021-10-21 15:45:00|466|465|470|469|471|470|465|464|71500
1634831400000|2021-10-21 15:50:00|469|468|471|470|471|470|469|468|42500
1634831700000|2021-10-21 15:55:00|470|469|469|468|470|469|468|467|18500
1634832000000|2021-10-21 16:00:00|468|467|471|469|471|470|467|466|22100
1634832300000|2021-10-21 16:05:00|470|470|473|472|473|472|469|468|55100
1634832600000|2021-10-21 16:10:00|472|471|477|476|478|477|472|471|133400
1634832900000|2021-10-21 16:15:00|478|477|477|476|480|479|476|475|51400
1634833200000|2021-10-21 16:20:00|478|477|477|476|479|478|477|476|12000
1634833500000|2021-10-21 16:25:00|478|477|479|478|480|479|477|476|37600
1634833800000|2021-10-21 16:30:00|480|479|481|480|481|480|479|478|23500
1634834100000|2021-10-21 16:35:00|480|479|479|478|482|481|479|478|57400
1634834400000|2021-10-21 16:40:00|480|479|480|479|480|479|479|478|8900
1634834700000|2021-10-21 16:45:00|479|478|475|473|479|479|473|472|129300
1634835000000|2021-10-21 16:50:00|474|472|470|469|474|473|469|468|133500
1634835300000|2021-10-21 16:55:00|471|470|473|471|473|472|469|467|98100
1634835600000|2021-10-21 17:00:00|472|472|474|473|474|473|470|469|53600
1634835900000|2021-10-21 17:05:00|475|474|475|474|476|475|475|474|9200
1634836200000|2021-10-21 17:10:00|474|473|473|472|474|473|473|472|9100
1634836500000|2021-10-21 17:15:00|474|473|477|476|477|476|474|473|15500
1634836800000|2021-10-21 17:20:00|476|475|477|476|477|476|475|474|4300
1634837100000|2021-10-21 17:25:00|476|475|474|473|476|475|474|473|28200
1634837400000|2021-10-21 17:30:00|473|472|472|471|473|472|472|471|15300
1634837700000|2021-10-21 17:35:00|473|472|471|470|473|472|471|470|21400
1634838000000|2021-10-21 17:40:00|472|471|470|469|472|471|469|468|24500
1634838300000|2021-10-21 17:45:00|469|468|467|466|470|468|466|465|37900
1634838600000|2021-10-21 17:50:00|466|465|464|463|467|466|464|463|73100
1634838900000|2021-10-21 17:55:00|465|464|463|462|465|464|462|461|59600
1634839200000|2021-10-21 18:00:00|464|463|467|466|467|466|464|463|35700
1634839500000|2021-10-21 18:05:00|468|467|469|468|469|468|467|466|37000
1634839800000|2021-10-21 18:10:00|470|469|468|467|470|469|468|467|9600
1634840100000|2021-10-21 18:15:00|469|468|466|465|469|468|466|465|13100
1634840400000|2021-10-21 18:20:00|467|466|466|465|468|467|466|465|12300
1634840700000|2021-10-21 18:25:00|467|466|467|466|468|467|467|466|9800
1634841000000|2021-10-21 18:30:00|468|467|466|465|469|468|466|465|15800
1634841300000|2021-10-21 18:35:00|465|464|465|464|465|464|464|463|42600
1634841600000|2021-10-21 18:40:00|||||||||1700
1634841900000|2021-10-21 18:45:00|464|463|466|465|466|465|464|463|15600
1634842200000|2021-10-21 18:50:00|465|464|464|463|465|464|464|463|5000
1634842500000|2021-10-21 18:55:00|463|462|462|461|463|462|462|461|45700
1634842800000|2021-10-21 19:00:00|463|462|465|464|466|465|463|462|25600
1634843100000|2021-10-21 19:05:00|466|465|469|468|469|468|466|465|59000
1634843400000|2021-10-21 19:10:00|468|467|468|467|469|467|466|465|17900
1634843700000|2021-10-21 19:15:00|469|468|468|467|469|468|468|467|9500
1634844000000|2021-10-21 19:20:00|469|468|473|472|473|472|469|468|62000
1634844300000|2021-10-21 19:25:00|474|473|479|478|479|478|474|473|54300
1634844600000|2021-10-21 19:30:00|478|477|479|478|479|478|476|475|27500
1634844900000|2021-10-21 19:35:00|478|477|474|473|478|477|473|472|30400
1634845200000|2021-10-21 19:40:00|473|472|470|469|474|473|470|469|52500
1634845500000|2021-10-21 19:45:00|469|468|467|466|469|468|467|466|66200
1634845800000|2021-10-21 19:50:00|466|465|463|462|466|465|461|460|219600
1634846100000|2021-10-21 19:55:00|464|463|464|463|464|463|461|460|196200
1634909400000|2021-10-22 13:30:00|458|457|450|449|460|457|448|446|161600
1634909700000|2021-10-22 13:35:00|451|450|454|453|456|455|450|449|57400
1634910000000|2021-10-22 13:40:00|453|452|455|453|455|454|446|445|79600
1634910300000|2021-10-22 13:45:00|454|452|451|450|455|454|449|448|34300
1634910600000|2021-10-22 13:50:00|450|449|446|445|451|449|443|442|101000
1634910900000|2021-10-22 13:55:00|445|444|439|438|447|446|439|438|103700
1634911200000|2021-10-22 14:00:00|440|439|436|435|441|440|432|431|196400
1634911500000|2021-10-22 14:05:00|437|436|436|435|438|437|433|432|85900
1634911800000|2021-10-22 14:10:00|435|434|437|436|437|436|431|430|29600
1634912100000|2021-10-22 14:15:00|436|435|443|441|444|443|436|435|59100
1634912400000|2021-10-22 14:20:00|442|442|443|442|444|443|441|440|31200
1634912700000|2021-10-22 14:25:00|442|441|451|450|451|450|442|441|62200
1634913000000|2021-10-22 14:30:00|452|451|447|446|453|452|447|446|54100
1634913300000|2021-10-22 14:35:00|448|447|447|446|449|448|445|444|24100
1634913600000|2021-10-22 14:40:00|446|445|444|443|448|447|443|442|27000
1634913900000|2021-10-22 14:45:00|445|444|447|446|448|447|444|443|17900
1634914200000|2021-10-22 14:50:00|446|445|445|444|448|447|445|443|14200
1634914500000|2021-10-22 14:55:00|446|445|447|446|449|448|446|445|42200
1634914800000|2021-10-22 15:00:00|448|447|452|451|452|451|447|446|130300
1634915100000|2021-10-22 15:05:00|453|452|449|448|453|452|448|447|33000
1634915400000|2021-10-22 15:10:00|448|447|447|446|448|447|446|445|31500
1634915700000|2021-10-22 15:15:00|446|445|444|443|446|445|443|442|25400
1634916000000|2021-10-22 15:20:00|443|442|439|438|443|442|439|438|37100
1634916300000|2021-10-22 15:25:00|438|437|438|437|442|441|437|436|18200
1634916600000|2021-10-22 15:30:00|437|436|441|440|441|440|437|436|13800
1634916900000|2021-10-22 15:35:00|440|439|442|441|443|442|440|439|27700
1634917200000|2021-10-22 15:40:00|443|442|439|438|444|443|439|438|8100
1634917500000|2021-10-22 15:45:00|438|437|438|437|440|439|438|437|18000
1634917800000|2021-10-22 15:50:00|437|436|438|437|440|439|437|436|19700
1634918100000|2021-10-22 15:55:00|439|438|440|439|441|440|439|438|18900
1634918400000|2021-10-22 16:00:00|439|438|440|439|441|440|438|437|13100
1634918700000|2021-10-22 16:05:00|439|438|439|438|441|440|439|438|5100
1634919000000|2021-10-22 16:10:00|438|437|435|434|438|437|435|434|44100
1634919300000|2021-10-22 16:15:00|434|433|439|438|440|439|434|433|27800
1634919600000|2021-10-22 16:20:00|440|439|446|445|446|445|440|439|33500
1634919900000|2021-10-22 16:25:00|445|444|450|449|451|450|445|444|57600
1634920200000|2021-10-22 16:30:00|451|450|451|450|453|452|450|449|50300
1634920500000|2021-10-22 16:35:00|450|449|450|449|451|450|448|447|11700
1634920800000|2021-10-22 16:40:00|449|448|451|450|453|452|449|448|31400
1634921100000|2021-10-22 16:45:00|450|449|450|449|451|450|450|449|4500
1634921400000|2021-10-22 16:50:00|449|448|452|451|452|451|448|447|9300
1634921700000|2021-10-22 16:55:00|453|452|450|449|455|454|450|449|73200
1634922000000|2021-10-22 17:00:00|449|448|449|448|450|449|449|448|12800
1634922300000|2021-10-22 17:05:00|450|449|450|449|450|449|449|448|4600
1634922600000|2021-10-22 17:10:00|449|448|447|446|449|448|447|446|33200
1634922900000|2021-10-22 17:15:00|446|445|444|443|447|446|444|443|33100
1634923200000|2021-10-22 17:20:00|443|442|443|442|443|442|442|441|11100
1634923500000|2021-10-22 17:25:00|444|443|442|441|445|443|442|441|15000
1634923800000|2021-10-22 17:30:00|441|440|441|440|443|442|441|440|21100
1634924100000|2021-10-22 17:35:00|||||||||1300
1634924400000|2021-10-22 17:40:00|440|439|438|437|440|439|438|437|26600
1634924700000|2021-10-22 17:45:00|439|438|439|438|439|438|438|437|16800
1634925000000|2021-10-22 17:50:00|440|439|441|440|442|441|439|438|78100
1634925300000|2021-10-22 17:55:00|440|439|439|438|440|439|439|438|7700
1634925600000|2021-10-22 18:00:00|438|437|437|436|438|437|437|436|46100
1634925900000|2021-10-22 18:05:00|438|437|440|439|440|439|438|437|16200
1634926200000|2021-10-22 18:10:00|441|440|438|437|441|440|438|437|13100
1634926500000|2021-10-22 18:15:00|439|438|436|435|439|438|436|435|18700
1634926800000|2021-10-22 18:20:00|437|436|439|438|440|438|437|436|17900
1634927100000|2021-10-22 18:25:00|438|437|438|437|440|438|438|437|16800
1634927400000|2021-10-22 18:30:00|439|438|443|442|444|443|438|438|22800
1634927700000|2021-10-22 18:35:00|444|443|443|442|445|444|443|442|10400
1634928000000|2021-10-22 18:40:00|||||||||2000
1634928300000|2021-10-22 18:45:00|442|441|442|441|442|442|441|440|7500
1634928600000|2021-10-22 18:50:00|441|440|441|440|442|440|440|438|13900
1634928900000|2021-10-22 18:55:00|442|441|444|443|445|444|441|440|27800
1634929200000|2021-10-22 19:00:00|443|442|440|439|443|442|440|439|9600
1634929500000|2021-10-22 19:05:00|439|438|438|437|439|438|438|437|13900
1634929800000|2021-10-22 19:10:00|437|436|437|436|438|437|437|436|18200
1634930100000|2021-10-22 19:15:00|438|437|436|435|438|437|436|435|21800
1634930400000|2021-10-22 19:20:00|437|436|437|436|437|436|437|436|9700
1634930700000|2021-10-22 19:25:00|438|437|438|437|438|437|438|437|28400
1634931000000|2021-10-22 19:30:00|439|438|439|438|442|441|439|438|55700
1634931300000|2021-10-22 19:35:00|440|439|440|439|441|440|439|438|23600
1634931600000|2021-10-22 19:40:00|439|438|436|435|439|438|436|435|35600
1634931900000|2021-10-22 19:45:00|437|436|438|437|439|438|436|435|28600
1634932200000|2021-10-22 19:50:00|437|436|442|441|442|441|437|436|50100
1634932500000|2021-10-22 19:55:00|441|440|441|440|442|441|440|439|37900
1635168600000|2021-10-25 13:30:00|456|455|473|471|473|472|456|453|171100
1635168900000|2021-10-25 13:35:00|472|470|465|464|472|471|464|463|153800
1635169200000|2021-10-25 13:40:00|464|463|466|465|471|470|461|460|136000
1635169500000|2021-10-25 13:45:00|465|464|471|470|472|471|464|463|179900
1635169800000|2021-10-25 13:50:00|470|469|477|475|478|477|468|467|177300
1635170100000|2021-10-25 13:55:00|476|476|479|478|482|481|476|474|152400
1635170400000|2021-10-25 14:00:00|480|479|479|478|481|480|475|474|79500
1635170700000|2021-10-25 14:05:00|480|479|481|480|483|482|478|477|78100
1635171000000|2021-10-25 14:10:00|482|481|479|478|484|483|479|478|63800
1635171300000|2021-10-25 14:15:00|480|479|478|477|480|479|475|473|50600
1635171600000|2021-10-25 14:20:00|477|476|477|476|480|479|477|476|35200
1635171900000|2021-10-25 14:25:00|476|475|473|472|476|475|472|471|45300
1635172200000|2021-10-25 14:30:00|472|471|473|472|473|472|469|468|56200
1635172500000|2021-10-25 14:35:00|472|471|476|475|477|475|471|470|16700
1635172800000|2021-10-25 14:40:00|477|476|479|478|479|478|477|476|43600
1635173100000|2021-10-25 14:45:00|480|479|481|480|481|480|480|479|79900
1635173400000|2021-10-25 14:50:00|480|479|479|478|481|480|479|478|33700
1635173700000|2021-10-25 14:55:00|480|479|481|480|484|483|479|479|53400
1635174000000|2021-10-25 15:00:00|480|479|479|477|480|479|478|477|28500
1635174300000|2021-10-25 15:05:00|480|478|479|478|481|480|479|478|20800
1635174600000|2021-10-25 15:10:00|478|477|478|477|479|478|476|475|78200
1635174900000|2021-10-25 15:15:00|477|476|479|478|479|478|477|476|9300
1635175200000|2021-10-25 15:20:00|478|477|479|478|480|479|478|477|14100
1635175500000|2021-10-25 15:25:00|478|477|478|477|479|478|478|477|4500
1635175800000|2021-10-25 15:30:00|477|476|479|478|480|479|477|476|13300
1635176100000|2021-10-25 15:35:00|480|479|479|478|481|480|479|477|17100
1635176400000|2021-10-25 15:40:00|480|479|486|485|486|485|480|479|125600
1635176700000|2021-10-25 15:45:00|485|484|482|480|486|484|481|480|6900
1635177000000|2021-10-25 15:50:00|481|481|483|482|484|483|479|478|42000
1635177300000|2021-10-25 15:55:00|484|483|482|481|484|483|482|481|25500
1635177600000|2021-10-25 16:00:00|483|482|487|486|487|486|481|480|61300
1635177900000|2021-10-25 16:05:00|486|485|483|482|486|485|483|481|16400
1635178200000|2021-10-25 16:10:00|482|481|479|478|483|482|479|478|27500
1635178500000|2021-10-25 16:15:00|478|477|482|481|484|482|477|476|103100
1635178800000|2021-10-25 16:20:00|483|482|482|481|483|482|481|480|6200
1635179100000|2021-10-25 16:25:00|483|482|481|480|483|482|480|479|24000
1635179400000|2021-10-25 16:30:00|482|481|480|479|482|481|480|479|51200
1635179700000|2021-10-25 16:35:00|479|478|482|481|482|481|479|478|11900
1635180000000|2021-10-25 16:40:00|483|482|481|480|484|483|481|480|52800
1635180300000|2021-10-25 16:45:00|482|481|486|485|486|485|482|481|46900
1635180600000|2021-10-25 16:50:00|487|486|484|483|487|486|483|481|60300
1635180900000|2021-10-25 16:55:00|483|482|482|481|483|482|482|481|6000
1635181200000|2021-10-25 17:00:00|483|482|481|480|483|482|481|480|12500
1635181500000|2021-10-25 17:05:00|480|479|478|477|480|479|478|477|44600
1635181800000|2021-10-25 17:10:00|479|478|477|476|479|478|477|476|27500
1635182100000|2021-10-25 17:15:00|476|475|479|478|480|479|475|474|46100
1635182400000|2021-10-25 17:20:00|478|477|477|476|479|478|477|476|13700
1635182700000|2021-10-25 17:25:00|478|477|477|476|479|478|477|476|20800
1635183000000|2021-10-25 17:30:00|478|477|476|475|478|477|476|475|23500
1635183300000|2021-10-25 17:35:00|477|476|477|476|478|477|476|475|9600
1635183600000|2021-10-25 17:40:00|478|477|478|477|478|477|477|476|6300
1635183900000|2021-10-25 17:45:00|477|476|479|478|479|478|477|476|22500
1635184200000|2021-10-25 17:50:00|478|477|479|478|479|478|478|477|15100
1635184500000|2021-10-25 17:55:00|480|479|479|478|480|479|479|478|17500
1635184800000|2021-10-25 18:00:00|478|477|477|476|478|477|476|475|27400
1635185100000|2021-10-25 18:05:00|478|477|479|478|480|479|478|477|14100
1635185400000|2021-10-25 18:10:00|478|477|479|478|479|478|477|476|3000
1635185700000|2021-10-25 18:15:00|480|479|478|477|480|479|478|477|13800
1635186000000|2021-10-25 18:20:00|479|478|479|478|480|479|479|478|13100
1635186300000|2021-10-25 18:25:00|480|479|485|484|486|485|478|477|167000
1635186600000|2021-10-25 18:30:00|484|483|484|483|487|486|484|482|69600
1635186900000|2021-10-25 18:35:00|483|482|483|482|484|483|483|482|16800
1635187200000|2021-10-25 18:40:00|482|481|482|481|483|481|482|481|2200
1635187500000|2021-10-25 18:45:00|483|482|486|485|486|485|483|482|48000
1635187800000|2021-10-25 18:50:00|487|486|487|486|488|487|486|485|67500
1635188100000|2021-10-25 18:55:00|488|487|487|486|488|487|486|485|16000
1635188400000|2021-10-25 19:00:00|486|485|483|482|486|485|482|481|23100
1635188700000|2021-10-25 19:05:00|484|483|484|483|484|483|481|480|33000
1635189000000|2021-10-25 19:10:00|483|482|483|482|484|482|481|480|19400
1635189300000|2021-10-25 19:15:00|482|481|485|484|485|484|482|481|8400
1635189600000|2021-10-25 19:20:00|486|485|484|482|487|486|483|482|50100
1635189900000|2021-10-25 19:25:00|483|483|486|485|486|485|483|482|11100
1635190200000|2021-10-25 19:30:00|485|484|485|484|485|484|484|483|11900
1635190500000|2021-10-25 19:35:00|484|483|482|481|484|483|481|480|21900
1635190800000|2021-10-25 19:40:00|481|480|483|482|483|482|480|479|30800
1635191100000|2021-10-25 19:45:00|482|481|481|480|482|481|481|480|14400
1635191400000|2021-10-25 19:50:00|482|481|479|478|482|481|479|478|60800
1635191700000|2021-10-25 19:55:00|478|477|483|482|483|482|478|477|85100
1635255000000|2021-10-26 13:30:00|487|485|469|468|488|485|467|466|144400
1635255300000|2021-10-26 13:35:00|470|467|468|467|470|469|465|464|53300
1635255600000|2021-10-26 13:40:00|467|466|470|469|470|469|466|465|96700
1635255900000|2021-10-26 13:45:00|469|468|472|470|473|472|468|467|98600
1635256200000|2021-10-26 13:50:00|473|471|473|472|473|472|470|469|46200
1635256500000|2021-10-26 13:55:00|472|471|471|470|473|471|471|470|22900
1635256800000|2021-10-26 14:00:00|470|469|469|468|470|469|468|467|53100
1635257100000|2021-10-26 14:05:00|470|469|470|469|470|469|465|464|119300
1635257400000|2021-10-26 14:10:00|469|468|473|472|473|472|469|468|80600
1635257700000|2021-10-26 14:15:00|472|471|471|470|472|471|470|469|21900
1635258000000|2021-10-26 14:20:00|472|471|472|471|472|471|471|469|18600
1635258300000|2021-10-26 14:25:00|473|472|475|474|475|474|471|470|116100
1635258600000|2021-10-26 14:30:00|474|473|475|474|475|474|472|471|50300
1635258900000|2021-10-26 14:35:00|476|475|479|478|480|479|476|475|47000
1635259200000|2021-10-26 14:40:00|480|477|476|475|480|478|476|475|14400
1635259500000|2021-10-26 14:45:00|477|476|477|476|477|476|475|474|43200
1635259800000|2021-10-26 14:50:00|476|475|477|476|477|476|475|474|12100
1635260100000|2021-10-26 14:55:00|478|477|478|476|480|479|477|476|34700
1635260400000|2021-10-26 15:00:00|477|475|473|472|477|476|473|472|44700
1635260700000|2021-10-26 15:05:00|472|471|472|471|472|471|471|470|25800
1635261000000|2021-10-26 15:10:00|473|472|474|473|474|473|471|470|22600
1635261300000|2021-10-26 15:15:00|473|472|476|475|476|475|473|472|16500
1635261600000|2021-10-26 15:20:00|475|474|477|476|478|477|475|474|25800
1635261900000|2021-10-26 15:25:00|476|475|476|475|476|475|476|475|2500
1635262200000|2021-10-26 15:30:00|475|474|472|471|476|475|472|471|13600
1635262500000|2021-10-26 15:35:00|473|472|474|473|474|473|472|471|13100
1635262800000|2021-10-26 15:40:00|475|474|478|477|479|478|475|474|21800
1635263100000|2021-10-26 15:45:00|477|476|484|483|485|483|476|475|89100
1635263400000|2021-10-26 15:50:00|485|484|488|487|488|487|483|482|72800
1635263700000|2021-10-26 15:55:00|489|488|486|485|489|488|485|484|41900
1635264000000|2021-10-26 16:00:00|487|486|481|480|487|486|480|479|39100
1635264300000|2021-10-26 16:05:00|480|479|479|478|483|482|479|478|25100
1635264600000|2021-10-26 16:10:00|480|479|482|481|483|482|480|479|8400
1635264900000|2021-10-26 16:15:00|483|482|482|481|483|482|481|480|10700
1635265200000|2021-10-26 16:20:00|483|480|484|483|484|483|482|480|20400
1635265500000|2021-10-26 16:25:00|483|482|481|480|484|483|481|480|5700
1635265800000|2021-10-26 16:30:00|482|481|481|480|483|482|481|480|20700
1635266100000|2021-10-26 16:35:00|480|479|476|474|480|479|475|473|38300
1635266400000|2021-10-26 16:40:00|475|475|475|474|476|475|474|473|27900
1635266700000|2021-10-26 16:45:00|474|473|471|470|474|473|470|469|58000
1635267000000|2021-10-26 16:50:00|472|471|471|470|472|471|471|470|14700
1635267300000|2021-10-26 16:55:00|472|471|472|471|473|472|471|470|13400
1635267600000|2021-10-26 17:00:00|471|470|473|472|474|473|471|470|8200
1635267900000|2021-10-26 17:05:00|474|473|475|474|475|474|473|472|48900
1635268200000|2021-10-26 17:10:00|474|473|474|473|474|473|473|472|8100
1635268500000|2021-10-26 17:15:00|475|474|473|472|475|474|473|472|4900
1635268800000|2021-10-26 17:20:00|474|473|473|472|474|473|473|472|12100
1635269100000|2021-10-26 17:25:00|474|473|474|473|475|474|473|472|22700
1635269400000|2021-10-26 17:30:00|473|472|474|473|475|474|473|472|18600
1635269700000|2021-10-26 17:35:00|473|472|474|473|474|473|473|472|3700
1635270000000|2021-10-26 17:40:00|473|472|474|473|474|473|473|472|8700
1635270300000|2021-10-26 17:45:00|475|474|476|475|476|475|474|473|26200
1635270600000|2021-10-26 17:50:00|477|476|477|476|478|477|477|476|3600
1635270900000|2021-10-26 17:55:00|478|477|479|478|480|478|476|475|13600
1635271200000|2021-10-26 18:00:00|480|479|479|478|481|480|479|478|24000
1635271500000|2021-10-26 18:05:00|480|479|478|477|480|479|476|475|14300
1635271800000|2021-10-26 18:10:00|477|476|480|479|480|479|477|476|3400
1635272100000|2021-10-26 18:15:00|481|480|482|481|484|483|481|480|64000
1635272400000|2021-10-26 18:20:00|481|480|482|481|482|481|480|479|27400
1635272700000|2021-10-26 18:25:00|481|480|482|481|482|481|481|480|5000
1635273000000|2021-10-26 18:30:00|481|480|480|479|481|480|480|479|14600
1635273300000|2021-10-26 18:35:00|481|480|477|476|481|480|477|476|15400
1635273600000|2021-10-26 18:40:00|476|475|476|475|478|477|476|475|24600
1635273900000|2021-10-26 18:45:00|477|476|477|476|478|477|477|476|9000
1635274200000|2021-10-26 18:50:00|478|477|478|477|479|478|477|476|15900
1635274500000|2021-10-26 18:55:00|479|478|480|479|481|480|479|478|37500
1635274800000|2021-10-26 19:00:00|||||||||11700
1635275100000|2021-10-26 19:05:00|479|477|477|476|479|478|477|476|58500
1635275400000|2021-10-26 19:10:00|476|475|475|474|476|475|474|473|14600
1635275700000|2021-10-26 19:15:00|474|473|474|473|475|474|474|473|5100
1635276000000|2021-10-26 19:20:00|475|474|475|474|475|474|475|474|6000
1635276300000|2021-10-26 19:25:00|474|473|473|472|474|473|473|472|23500
1635276600000|2021-10-26 19:30:00|474|473|473|472|475|474|473|472|13900
1635276900000|2021-10-26 19:35:00|474|473|472|471|474|473|472|471|11400
1635277200000|2021-10-26 19:40:00|471|470|472|471|472|471|471|470|24400
1635277500000|2021-10-26 19:45:00|||||||||7700
1635277800000|2021-10-26 19:50:00|471|470|471|470|472|471|471|470|29300
1635278100000|2021-10-26 19:55:00|472|471|474|472|474|472|471|470|42400
1635341400000|2021-10-27 13:30:00|452|450|445|443|453|450|441|440|188100
1635341700000|2021-10-27 13:35:00|446|444|456|455|458|457|446|444|90500
1635342000000|2021-10-27 13:40:00|455|454|465|464|465|464|454|453|103100
1635342300000|2021-10-27 13:45:00|464|463|456|455|465|463|455|454|101200
1635342600000|2021-10-27 13:50:00|457|456|457|456|459|458|456|455|18200
1635342900000|2021-10-27 13:55:00|456|455|455|454|457|456|454|453|28700
1635343200000|2021-10-27 14:00:00|454|453|452|451|457|456|452|451|57000
1635343500000|2021-10-27 14:05:00|453|452|451|450|454|453|450|449|28700
1635343800000|2021-10-27 14:10:00|452|451|452|451|454|453|450|449|72300
1635344100000|2021-10-27 14:15:00|451|450|451|450|452|451|448|447|34900
1635344400000|2021-10-27 14:20:00|450|449|448|446|451|450|447|446|73000
1635344700000|2021-10-27 14:25:00|447|447|448|447|450|449|447|446|26000
1635345000000|2021-10-27 14:30:00|447|446|450|449|450|449|447|446|34400
1635345300000|2021-10-27 14:35:00|449|448|453|452|453|452|449|448|23400
1635345600000|2021-10-27 14:40:00|452|451|451|450|454|453|450|449|12500
1635345900000|2021-10-27 14:45:00|452|451|456|455|456|455|451|450|42200
1635346200000|2021-10-27 14:50:00|455|454|458|457|459|458|455|454|35300
1635346500000|2021-10-27 14:55:00|459|458|456|455|460|459|456|455|28800
1635346800000|2021-10-27 15:00:00|457|456|455|454|458|457|455|454|20500
1635347100000|2021-10-27 15:05:00|456|455|459|458|460|459|455|454|24900
1635347400000|2021-10-27 15:10:00|458|457|458|457|460|459|458|457|12000
1635347700000|2021-10-27 15:15:00|459|458|455|454|459|458|455|454|10400
1635348000000|2021-10-27 15:20:00|456|455|452|451|456|455|451|450|23700
1635348300000|2021-10-27 15:25:00|451|450|452|451|453|452|451|450|4400
1635348600000|2021-10-27 15:30:00|451|450|452|451|452|451|451|450|4100
1635348900000|2021-10-27 15:35:00|451|450|452|451|454|453|451|450|7500
1635349200000|2021-10-27 15:40:00|453|452|450|449|453|452|450|449|22800
1635349500000|2021-10-27 15:45:00|449|448|451|450|452|451|449|448|7100
1635349800000|2021-10-27 15:50:00|450|449|451|450|451|450|449|448|10800
1635350100000|2021-10-27 15:55:00|450|449|450|449|451|450|450|449|11300
1635350400000|2021-10-27 16:00:00|449|448|449|448|450|449|449|448|6700
1635350700000|2021-10-27 16:05:00|450|449|450|449|452|451|450|449|25900
1635351000000|2021-10-27 16:10:00|451|450|449|448|451|450|448|447|21100
1635351300000|2021-10-27 16:15:00|450|449|450|449|451|450|449|448|17200
1635351600000|2021-10-27 16:20:00|449|448|448|447|450|449|448|447|4600
1635351900000|2021-10-27 16:25:00|449|448|447|446|449|448|447|446|15600
1635352200000|2021-10-27 16:30:00|448|447|442|441|448|447|442|441|101400
1635352500000|2021-10-27 16:35:00|443|442|443|442|446|445|442|441|42200
1635352800000|2021-10-27 16:40:00|444|443|444|443|445|444|443|442|6400
1635353100000|2021-10-27 16:45:00|445|444|445|444|446|445|445|444|8000
1635353400000|2021-10-27 16:50:00|444|443|446|445|446|445|444|443|17200
1635353700000|2021-10-27 16:55:00|447|446|445|444|447|446|445|444|10000
1635354000000|2021-10-27 17:00:00|446|445|444|443|446|445|444|443|8100
1635354300000|2021-10-27 17:05:00|445|444|446|445|447|446|445|444|5300
1635354600000|2021-10-27 17:10:00|447|446|449|448|449|448|446|445|15300
1635354900000|2021-10-27 17:15:00|450|449|447|446|450|449|447|446|14900
1635355200000|2021-10-27 17:20:00|446|445|446|445|447|446|446|445|5300
1635355500000|2021-10-27 17:25:00|447|446|448|447|449|448|446|445|14500
1635355800000|2021-10-27 17:30:00|447|446|446|445|447|446|446|445|9600
1635356100000|2021-10-27 17:35:00|445|444|446|445|446|445|445|444|12800
1635356400000|2021-10-27 17:40:00|445|444|445|444|446|445|445|444|2400
1635356700000|2021-10-27 17:45:00|||||||||10100
1635357000000|2021-10-27 17:50:00|444|443|444|443|444|443|444|443|7300
1635357300000|2021-10-27 17:55:00|443|442|443|442|444|443|443|442|30300
1635357600000|2021-10-27 18:00:00|444|443|442|441|444|443|442|441|19200
1635357900000|2021-10-27 18:05:00|441|440|441|440|442|441|441|440|22600
1635358200000|2021-10-27 18:10:00|442|441|442|441|442|441|441|440|13700
1635358500000|2021-10-27 18:15:00|441|440|441|440|441|440|441|440|17500
1635358800000|2021-10-27 18:20:00|442|441|442|441|443|442|441|440|16000
1635359100000|2021-10-27 18:25:00|441|440|441|440|442|440|441|440|7800
1635359400000|2021-10-27 18:30:00|||||||||18300
1635359700000|2021-10-27 18:35:00|442|441|443|442|443|442|442|441|118700
1635360000000|2021-10-27 18:40:00|442|441|442|441|443|442|442|441|5900
1635360300000|2021-10-27 18:45:00|441|440|442|441|442|441|441|440|152500
1635360600000|2021-10-27 18:50:00|441|440|441|440|441|440|441|440|98300
1635360900000|2021-10-27 18:55:00|440|439|436|435|440|439|436|435|155000
1635361200000|2021-10-27 19:00:00|437|436|433|432|437|436|433|432|49500
1635361500000|2021-10-27 19:05:00|432|431|433|432|434|433|432|431|59900
1635361800000|2021-10-27 19:10:00|432|431|431|430|432|431|429|428|94600
1635362100000|2021-10-27 19:15:00|430|429|426|425|431|430|426|425|102900
1635362400000|2021-10-27 19:20:00|427|426|430|429|430|429|426|425|52100
1635362700000|2021-10-27 19:25:00|431|430|428|427|432|431|428|427|46200
1635363000000|2021-10-27 19:30:00|427|426|427|426|428|426|426|425|35600
1635363300000|2021-10-27 19:35:00|426|425|427|426|429|428|426|425|35200
1635363600000|2021-10-27 19:40:00|426|425|425|424|426|426|425|424|71400
1635363900000|2021-10-27 19:45:00|426|423|424|423|427|426|422|421|141300
1635364200000|2021-10-27 19:50:00|425|424|424|423|425|424|423|422|91000
1635364500000|2021-10-27 19:55:00|425|424|422|421|429|427|422|421|249500
1635427800000|2021-10-28 13:30:00|451|450|452|450|458|457|446|445|119600
1635428100000|2021-10-28 13:35:00|453|451|449|448|455|454|447|445|82600
1635428400000|2021-10-28 13:40:00|450|449|447|446|453|451|445|444|58100
1635428700000|2021-10-28 13:45:00|446|445|442|441|448|447|441|440|62100
1635429000000|2021-10-28 13:50:00|443|442|443|442|445|444|439|438|53000
1635429300000|2021-10-28 13:55:00|444|443|441|440|445|444|439|438|36000
1635429600000|2021-10-28 14:00:00|442|441|444|443|445|444|440|439|24400
1635429900000|2021-10-28 14:05:00|445|444|448|447|448|447|445|443|51900
1635430200000|2021-10-28 14:10:00|447|446|443|442|448|447|442|441|26200
1635430500000|2021-10-28 14:15:00|444|443|441|440|444|443|441|440|25000
1635430800000|2021-10-28 14:20:00|442|441|441|440|443|442|441|440|42100
1635431100000|2021-10-28 14:25:00|440|439|441|440|443|442|440|439|31700
1635431400000|2021-10-28 14:30:00|442|441|442|441|445|444|441|440|26000
1635431700000|2021-10-28 14:35:00|443|442|447|446|448|447|442|441|20600
1635432000000|2021-10-28 14:40:00|448|447|443|442|448|447|443|442|12100
1635432300000|2021-10-28 14:45:00|444|443|447|446|452|451|444|443|68100
1635432600000|2021-10-28 14:50:00|446|445|453|452|453|452|446|445|49800
1635432900000|2021-10-28 14:55:00|452|451|453|452|454|453|452|451|29000
1635433200000|2021-10-28 15:00:00|454|453|453|452|455|454|453|452|32500
1635433500000|2021-10-28 15:05:00|454|453|454|453|454|453|453|452|12100
1635433800000|2021-10-28 15:10:00|453|452|453|452|454|453|453|452|3400
1635434100000|2021-10-28 15:15:00|452|451|455|454|455|454|452|451|32900
1635434400000|2021-10-28 15:20:00|454|453|453|451|456|455|453|451|40900
1635434700000|2021-10-28 15:25:00|452|452|453|452|453|452|452|451|2800
1635435000000|2021-10-28 15:30:00|452|451|453|452|453|452|452|451|7700
1635435300000|2021-10-28 15:35:00|454|453|453|452|455|454|453|452|33500
1635435600000|2021-10-28 15:40:00|454|453|444|442|454|453|431|430|190600
1635435900000|2021-10-28 15:45:00|443|443|440|439|443|443|439|438|60100
1635436200000|2021-10-28 15:50:00|441|440|441|440|442|441|441|440|4800
1635436500000|2021-10-28 15:55:00|442|441|442|441|444|443|442|441|13500
1635436800000|2021-10-28 16:00:00|443|442|444|443|444|443|442|441|3300
1635437100000|2021-10-28 16:05:00|445|444|446|445|447|446|445|444|29100
1635437400000|2021-10-28 16:10:00|445|444|443|442|446|445|443|442|16400
1635437700000|2021-10-28 16:15:00|444|443|444|443|445|444|444|443|11700
1635438000000|2021-10-28 16:20:00|445|444|444|443|445|444|444|443|10600
1635438300000|2021-10-28 16:25:00|443|442|442|441|443|442|441|440|21100
1635438600000|2021-10-28 16:30:00|441|440|442|441|442|441|441|440|8800
1635438900000|2021-10-28 16:35:00|443|442|442|441|444|442|442|441|4500
1635439200000|2021-10-28 16:40:00|443|442|443|442|444|442|442|441|7400
1635439500000|2021-10-28 16:45:00|444|443|444|443|445|444|443|442|14500
1635439800000|2021-10-28 16:50:00|||||||||100
1635440100000|2021-10-28 16:55:00|443|442|442|441|443|442|442|441|20500
1635440400000|2021-10-28 17:00:00|443|442|442|441|443|442|442|441|6600
1635440700000|2021-10-28 17:05:00|443|442|441|440|443|442|441|440|5200
1635441000000|2021-10-28 17:10:00|||||||||3000
1635441300000|2021-10-28 17:15:00|||||||||4300
1635441600000|2021-10-28 17:20:00|440|439|441|440|441|440|440|439|10100
1635441900000|2021-10-28 17:25:00|442|441|442|441|443|442|442|441|4900
1635442200000|2021-10-28 17:30:00|441|440|441|440|442|441|439|438|27400
1635442500000|2021-10-28 17:35:00|442|441|444|443|445|444|442|441|8600
1635442800000|2021-10-28 17:40:00|||||||||1400
1635443100000|2021-10-28 17:45:00|445|444|443|442|445|444|443|442|10500
1635443400000|2021-10-28 17:50:00|444|443|443|442|444|443|443|442|900
1635443700000|2021-10-28 17:55:00|444|443|443|442|445|444|443|442|8000
1635444000000|2021-10-28 18:00:00|444|443|442|441|444|443|442|441|3100
1635444300000|2021-10-28 18:05:00|443|442|443|442|443|442|443|442|29900
1635444600000|2021-10-28 18:10:00|442|441|441|440|442|441|441|440|7400
1635444900000|2021-10-28 18:15:00|442|441|441|440|442|441|440|439|20700
1635445200000|2021-10-28 18:20:00|||||||||1300
1635445500000|2021-10-28 18:25:00|442|441|440|439|443|442|440|439|28200
1635445800000|2021-10-28 18:30:00|441|440|441|440|442|441|441|440|21300
1635446100000|2021-10-28 18:35:00|442|441|433|432|442|441|433|432|92800
1635446400000|2021-10-28 18:40:00|434|433|431|430|438|437|431|430|88700
1635446700000|2021-10-28 18:45:00|432|431|438|437|439|438|431|431|36500
1635447000000|2021-10-28 18:50:00|437|436|440|439|441|440|434|433|108400
1635447300000|2021-10-28 18:55:00|439|438|440|439|441|440|439|438|18100
1635447600000|2021-10-28 19:00:00|441|440|439|438|441|440|439|438|12100
1635447900000|2021-10-28 19:05:00|440|439|436|435|441|440|436|435|23900
1635448200000|2021-10-28 19:10:00|437|436|437|436|439|438|435|434|25400
1635448500000|2021-10-28 19:15:00|438|437|440|438|440|439|437|436|13700
1635448800000|2021-10-28 19:20:00|439|437|439|438|441|440|438|437|19900
1635449100000|2021-10-28 19:25:00|440|439|443|442|443|442|440|439|53600
1635449400000|2021-10-28 19:30:00|444|443|443|442|444|443|442|441|59100
1635449700000|2021-10-28 19:35:00|444|443|444|443|444|443|441|440|44600
1635450000000|2021-10-28 19:40:00|443|442|445|444|447|446|443|442|105800
1635450300000|2021-10-28 19:45:00|444|443|450|449|450|449|444|443|68000
1635450600000|2021-10-28 19:50:00|451|450|450|449|451|450|447|446|103000
1635450900000|2021-10-28 19:55:00|449|448|456|451|457|455|449|448|290600
1635514200000|2021-10-29 13:30:00|460|458|459|457|463|461|455|453|72600
1635514500000|2021-10-29 13:35:00|458|456|459|458|460|459|454|452|47000
1635514800000|2021-10-29 13:40:00|458|457|461|460|461|460|456|455|38300
1635515100000|2021-10-29 13:45:00|460|459|460|459|463|462|459|458|32400
1635515400000|2021-10-29 13:50:00|461|460|467|466|467|466|461|459|146900
1635515700000|2021-10-29 13:55:00|468|467|469|468|471|470|468|467|82100
1635516000000|2021-10-29 14:00:00|468|467|468|467|469|468|467|466|38000
1635516300000|2021-10-29 14:05:00|467|466|465|464|467|466|463|462|32800
1635516600000|2021-10-29 14:10:00|464|463|464|463|465|463|461|460|23900
1635516900000|2021-10-29 14:15:00|463|462|462|461|464|463|458|457|36100
1635517200000|2021-10-29 14:20:00|463|462|464|463|465|464|462|461|22700
1635517500000|2021-10-29 14:25:00|465|464|463|462|465|464|463|462|16400
1635517800000|2021-10-29 14:30:00|464|463|467|466|467|466|463|462|31100
1635518100000|2021-10-29 14:35:00|466|465|466|465|467|466|465|464|12100
1635518400000|2021-10-29 14:40:00|467|466|466|465|467|466|466|465|6600
1635518700000|2021-10-29 14:45:00|467|466|468|467|468|467|467|466|14400
1635519000000|2021-10-29 14:50:00|467|466|465|464|467|466|465|464|15800
1635519300000|2021-10-29 14:55:00|466|465|465|464|466|465|465|464|10700
1635519600000|2021-10-29 15:00:00|464|463|470|469|470|469|464|463|64100
1635519900000|2021-10-29 15:05:00|469|468|472|471|473|472|469|468|111300
1635520200000|2021-10-29 15:10:00|473|472|475|474|477|476|473|472|101400
1635520500000|2021-10-29 15:15:00|474|473|472|471|477|476|471|470|55900
1635520800000|2021-10-29 15:20:00|473|470|478|477|478|477|473|470|58300
1635521100000|2021-10-29 15:25:00|477|476|480|479|480|479|477|476|77700
1635521400000|2021-10-29 15:30:00|479|478|478|477|480|479|478|477|53900
1635521700000|2021-10-29 15:35:00|479|478|482|481|482|481|476|475|98100
1635522000000|2021-10-29 15:40:00|483|482|483|482|484|483|483|482|68900
1635522300000|2021-10-29 15:45:00|484|483|484|483|488|487|484|483|110300
1635522600000|2021-10-29 15:50:00|485|484|489|488|489|488|484|483|102400
1635522900000|2021-10-29 15:55:00|488|487|483|482|489|488|483|482|104000
1635523200000|2021-10-29 16:00:00|482|481|487|486|487|486|482|481|46900
1635523500000|2021-10-29 16:05:00|488|487|488|487|490|489|487|486|164400
1635523800000|2021-10-29 16:10:00|489|488|488|487|492|491|486|485|151500
1635524100000|2021-10-29 16:15:00|489|488|485|484|490|489|485|484|34800
1635524400000|2021-10-29 16:20:00|486|485|486|485|487|486|483|482|41200
1635524700000|2021-10-29 16:25:00|485|484|487|486|487|486|484|483|62000
1635525000000|2021-10-29 16:30:00|486|485|485|484|486|486|482|481|39700
1635525300000|2021-10-29 16:35:00|486|485|483|482|486|485|483|482|39400
1635525600000|2021-10-29 16:40:00|484|483|483|482|486|485|483|482|27500
1635525900000|2021-10-29 16:45:00|484|483|479|478|485|484|479|478|103600
1635526200000|2021-10-29 16:50:00|480|479|478|477|482|481|477|476|63400
1635526500000|2021-10-29 16:55:00|479|478|479|478|480|479|477|476|47900
1635526800000|2021-10-29 17:00:00|480|479|477|476|480|479|477|476|44100
1635527100000|2021-10-29 17:05:00|476|475|476|475|479|478|476|475|43600
1635527400000|2021-10-29 17:10:00|477|476|478|477|479|478|477|476|31200
1635527700000|2021-10-29 17:15:00|477|476|475|474|478|477|474|473|174800
1635528000000|2021-10-29 17:20:00|474|473|473|472|475|474|472|471|40800
1635528300000|2021-10-29 17:25:00|474|473|473|472|475|474|472|471|38600
1635528600000|2021-10-29 17:30:00|472|471|470|469|473|472|470|469|58000
1635528900000|2021-10-29 17:35:00|471|470|473|472|473|472|470|469|35200
1635529200000|2021-10-29 17:40:00|474|473|471|470|474|473|468|467|41400
1635529500000|2021-10-29 17:45:00|470|469|467|466|470|469|465|464|81300
1635529800000|2021-10-29 17:50:00|468|467|469|468|471|469|466|465|66700
1635530100000|2021-10-29 17:55:00|468|467|472|471|472|471|468|467|57200
1635530400000|2021-10-29 18:00:00|473|472|473|472|474|473|471|470|45400
1635530700000|2021-10-29 18:05:00|474|473|472|471|476|475|472|471|65200
1635531000000|2021-10-29 18:10:00|473|472|473|472|474|473|471|470|62000
1635531300000|2021-10-29 18:15:00|474|473|468|467|474|473|468|467|67000
1635531600000|2021-10-29 18:20:00|467|466|465|464|469|468|465|464|138800
1635531900000|2021-10-29 18:25:00|466|465|466|465|468|467|465|464|42800
1635532200000|2021-10-29 18:30:00|467|466|469|468|469|468|467|466|23500
1635532500000|2021-10-29 18:35:00|470|469|467|466|471|469|467|466|38200
1635532800000|2021-10-29 18:40:00|468|467|467|466|469|468|467|466|23500
1635533100000|2021-10-29 18:45:00|468|467|467|466|468|467|466|465|30600
1635533400000|2021-10-29 18:50:00|468|467|468|467|469|468|466|465|45700
1635533700000|2021-10-29 18:55:00|467|466|463|462|467|466|462|461|94000
1635534000000|2021-10-29 19:00:00|462|461|460|459|463|462|459|457|123800
1635534300000|2021-10-29 19:05:00|459|458|465|464|465|464|459|458|77100
1635534600000|2021-10-29 19:10:00|466|465|469|468|469|468|466|465|80800
1635534900000|2021-10-29 19:15:00|468|467|468|467|470|469|467|466|40000
1635535200000|2021-10-29 19:20:00|467|466|461|460|467|466|461|460|83800
1635535500000|2021-10-29 19:25:00|460|459|460|459|464|463|460|459|94600
1635535800000|2021-10-29 19:30:00|461|460|460|459|461|460|458|457|139800
1635536100000|2021-10-29 19:35:00|459|458|454|453|459|458|454|453|171300
1635536400000|2021-10-29 19:40:00|455|454|455|454|456|454|454|453|84500
1635536700000|2021-10-29 19:45:00|454|453|456|455|456|455|451|450|153300
1635537000000|2021-10-29 19:50:00|457|456|451|450|459|458|451|450|159100
1635537300000|2021-10-29 19:55:00|452|451|438|437|453|452|438|437|1528500
1635773400000|2021-11-01 13:30:00|459|456|449|447|460|457|449|447|67200
1635773700000|2021-11-01 13:35:00|448|446|450|449|453|451|447|445|62100
1635774000000|2021-11-01 13:40:00|449|448|457|456|458|456|449|448|29400
1635774300000|2021-11-01 13:45:00|458|457|454|453|463|461|454|453|92000
1635774600000|2021-11-01 13:50:00|455|454|457|456|461|460|454|453|52100
1635774900000|2021-11-01 13:55:00|458|457|460|459|461|460|458|457|31500
1635775200000|2021-11-01 14:00:00|459|458|458|457|460|458|455|454|38400
1635775500000|2021-11-01 14:05:00|459|458|459|458|460|459|457|455|47700
1635775800000|2021-11-01 14:10:00|458|457|461|460|462|461|458|457|85000
1635776100000|2021-11-01 14:15:00|462|461|472|471|474|473|462|461|194200
1635776400000|2021-11-01 14:20:00|471|470|466|465|472|471|465|464|99300
1635776700000|2021-11-01 14:25:00|467|464|473|472|473|472|467|464|46100
1635777000000|2021-11-01 14:30:00|474|473|469|468|474|473|469|468|71200
1635777300000|2021-11-01 14:35:00|468|467|465|463|468|467|464|463|51700
1635777600000|2021-11-01 14:40:00|466|464|466|465|467|466|465|464|20900
1635777900000|2021-11-01 14:45:00|467|466|468|467|470|469|467|466|52500
1635778200000|2021-11-01 14:50:00|467|466|467|466|468|467|465|464|15100
1635778500000|2021-11-01 14:55:00|466|465|463|462|466|465|460|459|74100
1635778800000|2021-11-01 15:00:00|464|463|465|464|466|465|463|462|23000
1635779100000|2021-11-01 15:05:00|466|465|468|467|468|467|466|465|34400
1635779400000|2021-11-01 15:10:00|467|466|469|468|470|468|467|466|16100
1635779700000|2021-11-01 15:15:00|468|467|468|467|469|468|467|466|32300
1635780000000|2021-11-01 15:20:00|469|468|471|470|471|470|469|468|94300
1635780300000|2021-11-01 15:25:00|470|469|467|466|470|469|467|466|18200
1635780600000|2021-11-01 15:30:00|468|467|467|466|468|467|465|464|48200
1635780900000|2021-11-01 15:35:00|466|465|466|465|467|466|465|464|29500
1635781200000|2021-11-01 15:40:00|465|464|467|466|467|466|465|464|4900
1635781500000|2021-11-01 15:45:00|466|465|469|468|469|468|466|465|31700
1635781800000|2021-11-01 15:50:00|468|467|467|466|469|468|467|466|9400
1635782100000|2021-11-01 15:55:00|468|467|470|469|470|469|468|467|32900
1635782400000|2021-11-01 16:00:00|471|470|470|469|471|470|470|469|58300
1635782700000|2021-11-01 16:05:00|471|470|472|471|472|471|471|470|39200
1635783000000|2021-11-01 16:10:00|471|470|467|466|471|470|466|465|17300
1635783300000|2021-11-01 16:15:00|466|465|466|465|466|465|464|462|43700
1635783600000|2021-11-01 16:20:00|467|464|468|467|469|468|466|464|20400
1635783900000|2021-11-01 16:25:00|467|466|465|464|468|467|465|464|8300
1635784200000|2021-11-01 16:30:00|464|463|462|461|464|463|462|461|31400
1635784500000|2021-11-01 16:35:00|461|460|458|457|461|460|458|457|88900
1635784800000|2021-11-01 16:40:00|459|458|461|460|461|460|458|457|18300
1635785100000|2021-11-01 16:45:00|460|459|456|455|460|459|456|455|84100
1635785400000|2021-11-01 16:50:00|457|456|459|458|459|458|456|455|10300
1635785700000|2021-11-01 16:55:00|460|459|460|459|460|459|459|458|2600
1635786000000|2021-11-01 17:00:00|461|460|461|460|462|461|460|459|12600
1635786300000|2021-11-01 17:05:00|462|461|458|457|462|461|458|457|33900
1635786600000|2021-11-01 17:10:00|459|458|461|460|461|460|459|458|6600
1635786900000|2021-11-01 17:15:00|462|461|460|459|462|461|460|459|13100
1635787200000|2021-11-01 17:20:00|459|458|460|459|463|462|459|458|16700
1635787500000|2021-11-01 17:25:00|461|460|461|460|462|461|461|460|6100
1635787800000|2021-11-01 17:30:00|460|459|461|460|461|460|460|459|7300
1635788100000|2021-11-01 17:35:00|462|461|460|459|463|462|460|459|33000
1635788400000|2021-11-01 17:40:00|459|458|458|457|461|460|458|457|25100
1635788700000|2021-11-01 17:45:00|459|458|460|459|461|459|459|458|4300
1635789000000|2021-11-01 17:50:00|461|460|461|460|461|460|459|458|4700
1635789300000|2021-11-01 17:55:00|||||||||5400
1635789600000|2021-11-01 18:00:00|460|459|459|458|460|459|459|458|4200
1635789900000|2021-11-01 18:05:00|460|459|460|459|460|459|459|458|12400
1635790200000|2021-11-01 18:10:00|461|460|461|460|461|460|460|459|17500
1635790500000|2021-11-01 18:15:00|460|459|458|457|461|460|457|456|52800
1635790800000|2021-11-01 18:20:00|459|458|460|459|460|459|459|458|3800
1635791100000|2021-11-01 18:25:00|461|460|461|460|461|460|460|459|15200
1635791400000|2021-11-01 18:30:00|460|459|461|460|461|460|460|459|5600
1635791700000|2021-11-01 18:35:00|462|461|460|459|463|462|460|459|53700
1635792000000|2021-11-01 18:40:00|459|458|460|459|460|459|458|457|21700
1635792300000|2021-11-01 18:45:00|461|460|460|459|461|460|460|459|9000
1635792600000|2021-11-01 18:50:00|459|458|458|457|459|458|458|457|18000
1635792900000|2021-11-01 18:55:00|459|458|459|458|459|458|459|458|1900
1635793200000|2021-11-01 19:00:00|458|457|460|459|460|459|455|454|72800
1635793500000|2021-11-01 19:05:00|461|460|461|460|461|460|460|459|37100
1635793800000|2021-11-01 19:10:00|460|459|460|459|461|460|460|459|6300
1635794100000|2021-11-01 19:15:00|461|460|464|463|464|463|461|460|77600
1635794400000|2021-11-01 19:20:00|463|462|460|459|463|462|460|459|31800
1635794700000|2021-11-01 19:25:00|461|460|460|459|462|461|460|459|25200
1635795000000|2021-11-01 19:30:00|461|460|463|462|463|462|460|459|31900
1635795300000|2021-11-01 19:35:00|464|463|463|462|465|464|463|462|27200
1635795600000|2021-11-01 19:40:00|464|463|465|464|465|464|464|463|26700
1635795900000|2021-11-01 19:45:00|466|465|465|464|466|465|465|464|74500
1635796200000|2021-11-01 19:50:00|464|463|468|467|468|467|464|463|60400
1635796500000|2021-11-01 19:55:00|467|466|469|467|470|468|467|466|110600
1635859800000|2021-11-02 13:30:00|489|488|500|498|501|498|483|481|538200
1635860100000|2021-11-02 13:35:00|501|499|497|496|503|502|493|491|189400
1635860400000|2021-11-02 13:40:00|496|495|495|493|496|495|486|485|112700
1635860700000|2021-11-02 13:45:00|496|494|495|494|499|498|493|492|82100
1635861000000|2021-11-02 13:50:00|494|493|503|502|505|504|493|492|319300
1635861300000|2021-11-02 13:55:00|504|503|508|507|510|509|502|501|239400
1635861600000|2021-11-02 14:00:00|509|508|511|510|519|518|506|505|506500
1635861900000|2021-11-02 14:05:00|512|511|512|511|520|519|511|510|114600
1635862200000|2021-11-02 14:10:00|513|512|502|501|515|514|502|501|166500
1635862500000|2021-11-02 14:15:00|503|502|503|502|506|505|502|501|104600
1635862800000|2021-11-02 14:20:00|504|503|513|511|513|511|504|502|87000
1635863100000|2021-11-02 14:25:00|512|510|513|512|513|512|507|506|144200
1635863400000|2021-11-02 14:30:00|512|511|511|510|513|512|510|509|78500
1635863700000|2021-11-02 14:35:00|510|509|517|516|520|519|509|508|195900
1635864000000|2021-11-02 14:40:00|516|515|510|508|517|516|508|507|89300
1635864300000|2021-11-02 14:45:00|511|509|511|510|515|514|510|509|53200
1635864600000|2021-11-02 14:50:00|510|509|511|510|511|510|509|508|22300
1635864900000|2021-11-02 14:55:00|512|511|515|514|520|519|511|511|191800
1635865200000|2021-11-02 15:00:00|516|513|516|515|518|517|513|512|31000
1635865500000|2021-11-02 15:05:00|517|516|516|515|520|519|515|514|109100
1635865800000|2021-11-02 15:10:00|517|516|518|517|519|518|516|515|33200
1635866100000|2021-11-02 15:15:00|519|518|518|517|523|522|517|516|178000
1635866400000|2021-11-02 15:20:00|519|518|516|515|520|519|516|515|70400
1635866700000|2021-11-02 15:25:00|517|516|520|519|521|520|516|515|44000
1635867000000|2021-11-02 15:30:00|519|518|514|513|520|519|514|513|114700
1635867300000|2021-11-02 15:35:00|515|514|522|521|524|523|515|514|128000
1635867600000|2021-11-02 15:40:00|523|522|525|524|525|524|521|520|74500
1635867900000|2021-11-02 15:45:00|526|523|524|523|526|525|522|521|211000
1635868200000|2021-11-02 15:50:00|525|524|523|522|525|524|522|521|38600
1635868500000|2021-11-02 15:55:00|522|521|516|515|523|522|514|513|107100
1635868800000|2021-11-02 16:00:00|517|516|519|518|520|519|516|515|25500
1635869100000|2021-11-02 16:05:00|520|517|510|509|520|518|508|507|108800
1635869400000|2021-11-02 16:10:00|511|510|509|508|512|511|508|507|80900
1635869700000|2021-11-02 16:15:00|510|509|509|508|510|509|505|503|87200
1635870000000|2021-11-02 16:20:00|508|507|513|512|513|512|508|507|49200
1635870300000|2021-11-02 16:25:00|512|511|511|510|513|512|510|509|13500
1635870600000|2021-11-02 16:30:00|512|511|513|512|513|512|511|510|31500
1635870900000|2021-11-02 16:35:00|514|513|513|512|515|514|512|511|40800
1635871200000|2021-11-02 16:40:00|512|511|510|509|513|512|509|508|23900
1635871500000|2021-11-02 16:45:00|509|508|514|513|514|513|509|508|21300
1635871800000|2021-11-02 16:50:00|515|514|516|515|517|516|514|513|36200
1635872100000|2021-11-02 16:55:00|515|514|519|518|523|522|514|513|158700
1635872400000|2021-11-02 17:00:00|518|517|515|514|519|518|515|514|15300
1635872700000|2021-11-02 17:05:00|516|515|512|511|516|515|512|511|32500
1635873000000|2021-11-02 17:10:00|513|512|512|511|513|512|512|511|4700
1635873300000|2021-11-02 17:15:00|513|512|512|511|513|512|512|511|14800
1635873600000|2021-11-02 17:20:00|513|512|509|508|513|512|509|508|116000
1635873900000|2021-11-02 17:25:00|508|507|502|500|508|508|501|500|184400
1635874200000|2021-11-02 17:30:00|503|501|506|505|506|505|502|501|40300
1635874500000|2021-11-02 17:35:00|507|504|505|504|507|506|504|503|15200
1635874800000|2021-11-02 17:40:00|506|505|513|512|515|514|506|505|114600
1635875100000|2021-11-02 17:45:00|514|513|511|510|514|513|511|510|9800
1635875400000|2021-11-02 17:50:00|512|511|513|512|513|512|512|511|20300
1635875700000|2021-11-02 17:55:00|514|513|518|517|519|517|514|513|129000
1635876000000|2021-11-02 18:00:00|519|518|516|515|519|518|515|514|15300
1635876300000|2021-11-02 18:05:00|515|514|515|514|516|515|513|512|16800
1635876600000|2021-11-02 18:10:00|514|513|515|514|516|515|514|513|22000
1635876900000|2021-11-02 18:15:00|516|515|523|522|523|522|516|515|327300
1635877200000|2021-11-02 18:20:00|524|523|527|526|530|529|524|523|196800
1635877500000|2021-11-02 18:25:00|528|527|531|530|531|530|525|524|146000
1635877800000|2021-11-02 18:30:00|530|529|529|527|533|532|528|527|103800
1635878100000|2021-11-02 18:35:00|528|526|534|533|535|534|527|525|57100
1635878400000|2021-11-02 18:40:00|533|532|530|528|534|533|529|527|42800
1635878700000|2021-11-02 18:45:00|529|527|535|534|535|534|526|525|216600
1635879000000|2021-11-02 18:50:00|534|533|532|531|535|534|528|527|77300
1635879300000|2021-11-02 18:55:00|531|529|535|533|535|534|529|528|57500
1635879600000|2021-11-02 19:00:00|534|532|534|533|536|535|532|531|84100
1635879900000|2021-11-02 19:05:00|533|532|534|533|535|534|532|531|27100
1635880200000|2021-11-02 19:10:00|533|532|529|528|533|532|528|527|63200
1635880500000|2021-11-02 19:15:00|530|529|530|529|533|532|529|528|76200
1635880800000|2021-11-02 19:20:00|529|528|534|533|534|533|528|527|47500
1635881100000|2021-11-02 19:25:00|533|532|534|533|534|533|532|531|109900
1635881400000|2021-11-02 19:30:00|533|532|534|533|534|533|533|532|68900
1635881700000|2021-11-02 19:35:00|535|534|535|534|535|534|535|534|186500
1635882000000|2021-11-02 19:40:00|534|533|532|531|536|535|532|531|97600
1635882300000|2021-11-02 19:45:00|533|532|533|532|535|534|533|532|31000
1635882600000|2021-11-02 19:50:00|534|533|540|539|540|539|534|533|129800
1635882900000|2021-11-02 19:55:00|539|538|542|539|542|539|538|537|224700
1635946200000|2021-11-03 13:30:00|527|525|523|521|528|525|511|509|195200
1635946500000|2021-11-03 13:35:00|522|520|514|513|522|520|511|510|96100
1635946800000|2021-11-03 13:40:00|513|512|509|508|514|513|504|503|269400
1635947100000|2021-11-03 13:45:00|510|509|511|510|514|513|504|503|130600
1635947400000|2021-11-03 13:50:00|512|511|510|509|515|514|504|503|230900
1635947700000|2021-11-03 13:55:00|509|508|509|507|510|509|505|504|81200
1635948000000|2021-11-03 14:00:00|508|506|507|506|512|511|505|504|83300
1635948300000|2021-11-03 14:05:00|508|507|515|514|518|516|507|506|123800
1635948600000|2021-11-03 14:10:00|516|515|522|521|523|522|515|515|81100
1635948900000|2021-11-03 14:15:00|521|520|522|521|522|521|519|518|43300
1635949200000|2021-11-03 14:20:00|523|522|523|522|527|525|521|520|88000
1635949500000|2021-11-03 14:25:00|524|523|522|521|524|523|520|519|34600
1635949800000|2021-11-03 14:30:00|523|522|526|524|527|526|522|520|50000
1635950100000|2021-11-03 14:35:00|525|525|521|520|526|525|521|520|66900
1635950400000|2021-11-03 14:40:00|522|521|525|524|525|524|521|520|32800
1635950700000|2021-11-03 14:45:00|526|525|533|532|533|532|526|525|121500
1635951000000|2021-11-03 14:50:00|532|531|535|534|535|534|529|528|58000
1635951300000|2021-11-03 14:55:00|534|533|533|532|537|536|531|530|49800
1635951600000|2021-11-03 15:00:00|532|531|528|527|534|533|528|527|50900
1635951900000|2021-11-03 15:05:00|529|528|524|523|531|530|524|523|86400
1635952200000|2021-11-03 15:10:00|525|524|528|527|528|527|524|523|22700
1635952500000|2021-11-03 15:15:00|529|528|530|528|530|528|523|522|45200
1635952800000|2021-11-03 15:20:00|529|529|531|530|533|532|529|528|33200
1635953100000|2021-11-03 15:25:00|532|531|532|531|534|533|529|528|43900
1635953400000|2021-11-03 15:30:00|533|532|528|527|533|532|528|527|29400
1635953700000|2021-11-03 15:35:00|527|526|528|527|528|527|526|525|24500
1635954000000|2021-11-03 15:40:00|527|526|528|527|528|527|524|523|34900
1635954300000|2021-11-03 15:45:00|527|526|531|530|531|530|527|526|9300
1635954600000|2021-11-03 15:50:00|530|529|532|531|533|532|530|529|26000
1635954900000|2021-11-03 15:55:00|531|530|531|530|534|533|530|529|36100
1635955200000|2021-11-03 16:00:00|532|531|531|530|532|531|528|527|55700
1635955500000|2021-11-03 16:05:00|530|529|532|531|533|532|530|529|19600
1635955800000|2021-11-03 16:10:00|533|532|534|533|536|535|532|531|128900
1635956100000|2021-11-03 16:15:00|535|534|532|531|535|534|532|531|42600
1635956400000|2021-11-03 16:20:00|531|530|530|529|531|530|530|528|18200
1635956700000|2021-11-03 16:25:00|529|528|529|528|531|530|529|528|21100
1635957000000|2021-11-03 16:30:00|530|529|530|529|530|529|529|528|9500
1635957300000|2021-11-03 16:35:00|529|528|528|527|529|529|526|525|40100
1635957600000|2021-11-03 16:40:00|529|526|527|526|529|528|527|526|2400
1635957900000|2021-11-03 16:45:00|528|527|525|524|529|527|524|523|29600
1635958200000|2021-11-03 16:50:00|524|523|525|524|525|524|524|523|5200
1635958500000|2021-11-03 16:55:00|524|523|524|523|524|523|523|522|7400
1635958800000|2021-11-03 17:00:00|525|524|525|524|526|525|524|523|30800
1635959100000|2021-11-03 17:05:00|524|523|523|522|525|524|523|522|16200
1635959400000|2021-11-03 17:10:00|524|523|525|524|525|524|523|522|7000
1635959700000|2021-11-03 17:15:00|526|525|527|526|528|526|525|524|5700
1635960000000|2021-11-03 17:20:00|528|527|527|526|530|529|527|526|22700
1635960300000|2021-11-03 17:25:00|528|527|531|530|532|531|527|526|39900
1635960600000|2021-11-03 17:30:00|532|531|527|526|532|531|526|525|22500
1635960900000|2021-11-03 17:35:00|526|525|527|526|528|527|526|525|15900
1635961200000|2021-11-03 17:40:00|528|527|529|528|530|529|527|527|23200
1635961500000|2021-11-03 17:45:00|530|529|526|525|530|529|525|524|32400
1635961800000|2021-11-03 17:50:00|527|526|527|526|527|526|526|525|7400
1635962100000|2021-11-03 17:55:00|528|527|529|527|530|528|527|526|5300
1635962400000|2021-11-03 18:00:00|528|526|527|525|528|526|517|515|156300
1635962700000|2021-11-03 18:05:00|526|526|527|525|528|527|525|524|22800
1635963000000|2021-11-03 18:10:00|526|526|529|528|530|529|523|522|46600
1635963300000|2021-11-03 18:15:00|530|529|530|529|532|531|529|529|75800
1635963600000|2021-11-03 18:20:00|529|528|532|530|532|530|528|527|17900
1635963900000|2021-11-03 18:25:00|531|531|528|527|531|531|528|527|21800
1635964200000|2021-11-03 18:30:00|529|528|527|526|529|528|527|526|13000
1635964500000|2021-11-03 18:35:00|528|527|528|527|530|528|527|526|17500
1635964800000|2021-11-03 18:40:00|527|526|532|531|532|531|527|526|36000
1635965100000|2021-11-03 18:45:00|531|530|536|535|538|536|531|530|63100
1635965400000|2021-11-03 18:50:00|535|534|537|536|537|536|535|534|18700
1635965700000|2021-11-03 18:55:00|538|537|539|538|539|538|536|535|53700
1635966000000|2021-11-03 19:00:00|538|537|541|540|543|542|538|537|126200
1635966300000|2021-11-03 19:05:00|540|539|545|543|545|544|540|538|55100
1635966600000|2021-11-03 19:10:00|544|544|537|536|545|544|536|535|87200
1635966900000|2021-11-03 19:15:00|536|535|536|535|540|539|536|535|42200
1635967200000|2021-11-03 19:20:00|537|536|538|537|539|538|536|535|44700
1635967500000|2021-11-03 19:25:00|537|536|539|538|540|539|537|536|22900
1635967800000|2021-11-03 19:30:00|540|539|537|536|540|539|537|536|38600
1635968100000|2021-11-03 19:35:00|538|537|539|538|539|538|537|536|15600
1635968400000|2021-11-03 19:40:00|540|539|540|539|540|539|539|538|42300
1635968700000|2021-11-03 19:45:00|||||||||29600
1635969000000|2021-11-03 19:50:00|541|540|541|540|542|541|540|539|110300
1635969300000|2021-11-03 19:55:00|540|539|538|537|540|539|538|537|67700
1636032600000|2021-11-04 13:30:00|537|535|541|539|543|541|533|530|72000
1636032900000|2021-11-04 13:35:00|540|540|541|540|541|540|534|532|58600
1636033200000|2021-11-04 13:40:00|542|541|547|546|549|548|542|541|127300
1636033500000|2021-11-04 13:45:00|548|545|554|553|554|553|543|542|168100
1636033800000|2021-11-04 13:50:00|553|552|568|567|568|567|553|552|147700
1636034100000|2021-11-04 13:55:00|569|568|565|563|574|573|559|558|229900
1636034400000|2021-11-04 14:00:00|564|564|569|568|571|570|563|561|120200
1636034700000|2021-11-04 14:05:00|570|569|570|569|572|571|567|566|139400
1636035000000|2021-11-04 14:10:00|569|568|572|571|575|574|568|567|116900
1636035300000|2021-11-04 14:15:00|571|570|564|563|572|571|563|561|80300
1636035600000|2021-11-04 14:20:00|565|564|565|564|566|565|559|558|104900
1636035900000|2021-11-04 14:25:00|564|563|561|560|565|564|558|557|92100
1636036200000|2021-11-04 14:30:00|562|561|568|566|569|568|561|560|74700
1636036500000|2021-11-04 14:35:00|569|567|566|565|570|569|564|563|62400
1636036800000|2021-11-04 14:40:00|565|564|561|559|566|565|560|559|69100
1636037100000|2021-11-04 14:45:00|560|558|563|561|564|562|556|554|68400
1636037400000|2021-11-04 14:50:00|562|562|562|561|562|562|558|557|41500
1636037700000|2021-11-04 14:55:00|561|560|559|558|562|561|559|558|25600
1636038000000|2021-11-04 15:00:00|558|557|558|557|559|558|555|554|91900
1636038300000|2021-11-04 15:05:00|559|558|552|551|559|558|551|550|71300
1636038600000|2021-11-04 15:10:00|551|550|547|546|555|554|547|546|169100
1636038900000|2021-11-04 15:15:00|548|547|541|540|549|548|540|539|105600
1636039200000|2021-11-04 15:20:00|540|539|538|537|541|540|535|534|101500
1636039500000|2021-11-04 15:25:00|537|536|543|542|545|543|535|534|61400
1636039800000|2021-11-04 15:30:00|542|541|547|545|550|548|541|540|80100
1636040100000|2021-11-04 15:35:00|546|546|553|552|553|552|546|545|49200
1636040400000|2021-11-04 15:40:00|552|551|553|552|553|552|550|549|38800
1636040700000|2021-11-04 15:45:00|552|551|545|544|554|553|545|544|56600
1636041000000|2021-11-04 15:50:00|544|543|548|547|550|549|544|543|12000
1636041300000|2021-11-04 15:55:00|549|548|549|548|551|550|548|547|20400
1636041600000|2021-11-04 16:00:00|550|549|550|549|550|549|547|546|50700
1636041900000|2021-11-04 16:05:00|551|550|550|549|553|552|549|548|36900
1636042200000|2021-11-04 16:10:00|549|548|552|550|553|552|548|547|36600
1636042500000|2021-11-04 16:15:00|551|549|550|549|551|550|548|547|15600
1636042800000|2021-11-04 16:20:00|551|550|548|547|552|551|548|547|41600
1636043100000|2021-11-04 16:25:00|549|548|555|553|555|553|548|547|23700
1636043400000|2021-11-04 16:30:00|554|552|552|551|554|553|551|550|15200
1636043700000|2021-11-04 16:35:00|551|550|550|549|552|551|549|548|17800
1636044000000|2021-11-04 16:40:00|551|550|551|550|551|550|550|549|2500
1636044300000|2021-11-04 16:45:00|552|551|553|552|554|553|551|550|16200
1636044600000|2021-11-04 16:50:00|554|553|554|553|557|556|553|552|43600
1636044900000|2021-11-04 16:55:00|553|552|554|553|557|556|552|551|7700
1636045200000|2021-11-04 17:00:00|553|552|550|549|554|553|549|548|27300
1636045500000|2021-11-04 17:05:00|549|548|552|551|553|552|549|548|3600
1636045800000|2021-11-04 17:10:00|553|552|553|551|554|553|552|551|10500
1636046100000|2021-11-04 17:15:00|552|552|553|551|554|553|549|548|21300
1636046400000|2021-11-04 17:20:00|552|552|549|548|552|552|549|548|2300
1636046700000|2021-11-04 17:25:00|550|547|550|549|550|549|548|547|6600
1636047000000|2021-11-04 17:30:00|551|550|538|537|551|550|538|537|57900
1636047300000|2021-11-04 17:35:00|537|536|540|538|542|541|536|535|79000
1636047600000|2021-11-04 17:40:00|539|539|543|542|544|543|539|538|33800
1636047900000|2021-11-04 17:45:00|544|541|539|538|544|543|537|536|35800
1636048200000|2021-11-04 17:50:00|540|539|539|538|540|539|538|537|13000
1636048500000|2021-11-04 17:55:00|540|539|538|537|542|541|537|536|73000
1636048800000|2021-11-04 18:00:00|539|536|529|528|539|537|529|528|159800
1636049100000|2021-11-04 18:05:00|530|529|537|536|538|537|530|528|29900
1636049400000|2021-11-04 18:10:00|536|535|539|538|542|540|536|535|31800
1636049700000|2021-11-04 18:15:00|540|539|540|539|540|539|537|536|18900
1636050000000|2021-11-04 18:20:00|541|540|543|542|544|543|541|540|51000
1636050300000|2021-11-04 18:25:00|544|543|544|543|545|544|542|541|27700
1636050600000|2021-11-04 18:30:00|545|544|543|542|545|544|543|542|2900
1636050900000|2021-11-04 18:35:00|544|543|548|547|548|547|544|543|14900
1636051200000|2021-11-04 18:40:00|547|546|544|543|547|546|544|543|11900
1636051500000|2021-11-04 18:45:00|545|544|543|542|547|546|543|542|6300
1636051800000|2021-11-04 18:50:00|544|541|540|539|544|543|540|539|45800
1636052100000|2021-11-04 18:55:00|539|538|539|538|542|541|539|538|23500
1636052400000|2021-11-04 19:00:00|538|537|539|538|541|540|538|537|10200
1636052700000|2021-11-04 19:05:00|538|537|536|535|541|540|536|535|51100
1636053000000|2021-11-04 19:10:00|535|534|539|538|539|538|535|534|16000
1636053300000|2021-11-04 19:15:00|538|537|541|540|542|541|538|537|62200
1636053600000|2021-11-04 19:20:00|542|541|542|541|544|542|539|538|14500
1636053900000|2021-11-04 19:25:00|541|540|538|537|543|542|538|537|16100
1636054200000|2021-11-04 19:30:00|539|538|541|540|542|541|539|538|7400
1636054500000|2021-11-04 19:35:00|540|539|542|541|542|541|539|538|14700
1636054800000|2021-11-04 19:40:00|541|540|540|539|541|540|538|537|22500
1636055100000|2021-11-04 19:45:00|539|538|542|541|542|541|539|538|42200
1636055400000|2021-11-04 19:50:00|541|540|547|546|548|547|541|540|117800
1636055700000|2021-11-04 19:55:00|548|547|551|550|552|550|547|546|344300
1636119000000|2021-11-05 13:30:00|561|556|568|566|568|566|556|554|112200
1636119300000|2021-11-05 13:35:00|567|567|563|561|570|569|562|561|67100
1636119600000|2021-11-05 13:40:00|564|562|563|562|566|565|559|558|51000
1636119900000|2021-11-05 13:45:00|562|561|560|559|563|562|557|556|51500
1636120200000|2021-11-05 13:50:00|559|558|556|555|561|560|554|553|52400
1636120500000|2021-11-05 13:55:00|555|554|558|557|558|557|552|551|78600
1636120800000|2021-11-05 14:00:00|559|558|563|561|563|561|558|557|53200
1636121100000|2021-11-05 14:05:00|562|560|555|554|562|561|555|554|22400
1636121400000|2021-11-05 14:10:00|556|555|557|556|560|558|555|554|14300
1636121700000|2021-11-05 14:15:00|558|557|553|551|558|557|552|550|40100
1636122000000|2021-11-05 14:20:00|552|550|553|551|553|552|548|547|120700
1636122300000|2021-11-05 14:25:00|554|552|551|550|554|553|548|547|29200
1636122600000|2021-11-05 14:30:00|552|551|552|550|552|551|550|549|11000
1636122900000|2021-11-05 14:35:00|551|551|546|544|552|551|544|543|34700
1636123200000|2021-11-05 14:40:00|547|545|544|543|547|546|543|542|29600
1636123500000|2021-11-05 14:45:00|545|544|549|548|549|548|545|544|51400
1636123800000|2021-11-05 14:50:00|548|547|546|545|550|549|545|544|10700
1636124100000|2021-11-05 14:55:00|545|544|545|544|546|545|542|541|32900
1636124400000|2021-11-05 15:00:00|546|545|544|543|547|546|544|543|21000
1636124700000|2021-11-05 15:05:00|545|544|540|538|545|544|537|536|75100
1636125000000|2021-11-05 15:10:00|539|539|542|541|543|542|539|538|26400
1636125300000|2021-11-05 15:15:00|543|542|544|543|545|544|541|540|20100
1636125600000|2021-11-05 15:20:00|543|542|544|543|545|544|542|541|11800
1636125900000|2021-11-05 15:25:00|543|542|545|544|547|546|543|542|19200
1636126200000|2021-11-05 15:30:00|546|545|544|543|548|547|539|538|79100
1636126500000|2021-11-05 15:35:00|545|542|545|544|546|545|543|542|4100
1636126800000|2021-11-05 15:40:00|544|543|538|537|544|543|538|537|50000
1636127100000|2021-11-05 15:45:00|539|538|543|542|545|544|539|538|15600
1636127400000|2021-11-05 15:50:00|542|541|540|538|542|541|538|537|6800
1636127700000|2021-11-05 15:55:00|541|539|542|541|542|541|540|539|2400
1636128000000|2021-11-05 16:00:00|541|540|540|539|542|540|539|538|18900
1636128300000|2021-11-05 16:05:00|539|538|537|536|540|539|537|536|36900
1636128600000|2021-11-05 16:10:00|536|535|535|534|537|536|535|534|35400
1636128900000|2021-11-05 16:15:00|534|533|537|536|537|536|534|533|32700
1636129200000|2021-11-05 16:20:00|538|537|538|537|540|539|537|537|16100
1636129500000|2021-11-05 16:25:00|539|538|540|539|541|540|538|537|16400
1636129800000|2021-11-05 16:30:00|541|540|544|543|544|543|541|540|10400
1636130100000|2021-11-05 16:35:00|543|542|540|539|544|543|539|538|8800
1636130400000|2021-11-05 16:40:00|541|540|541|540|542|541|539|538|8500
1636130700000|2021-11-05 16:45:00|540|539|540|539|540|540|538|537|12100
1636131000000|2021-11-05 16:50:00|541|540|544|543|544|543|539|538|11300
1636131300000|2021-11-05 16:55:00|543|542|544|543|544|543|542|541|6100
1636131600000|2021-11-05 17:00:00|543|542|544|543|544|543|543|542|6000
1636131900000|2021-11-05 17:05:00|543|542|543|542|544|543|541|540|4200
1636132200000|2021-11-05 17:10:00|542|541|542|541|544|543|541|540|12200
1636132500000|2021-11-05 17:15:00|541|540|541|540|541|540|538|537|29100
1636132800000|2021-11-05 17:20:00|540|539|539|537|542|541|538|537|8700
1636133100000|2021-11-05 17:25:00|538|538|536|535|539|538|536|535|31300
1636133400000|2021-11-05 17:30:00|537|536|541|540|541|540|537|536|56000
1636133700000|2021-11-05 17:35:00|542|541|542|541|543|542|541|540|2300
1636134000000|2021-11-05 17:40:00|541|540|542|540|544|543|541|540|16700
1636134300000|2021-11-05 17:45:00|541|539|542|541|542|541|539|538|16900
1636134600000|2021-11-05 17:50:00|543|542|543|542|543|542|542|541|5800
1636134900000|2021-11-05 17:55:00|||||||||5000
1636135200000|2021-11-05 18:00:00|542|541|545|544|545|544|542|541|13600
1636135500000|2021-11-05 18:05:00|546|543|547|546|547|546|546|543|11500
1636135800000|2021-11-05 18:10:00|546|545|546|545|547|546|546|544|4200
1636136100000|2021-11-05 18:15:00|545|544|546|545|546|545|544|543|9800
1636136400000|2021-11-05 18:20:00|545|544|545|544|545|544|545|544|8100
1636136700000|2021-11-05 18:25:00|546|545|549|548|549|548|546|545|10500
1636137000000|2021-11-05 18:30:00|548|547|549|548|549|548|547|546|10400
1636137300000|2021-11-05 18:35:00|548|547|549|548|549|548|548|547|13000
1636137600000|2021-11-05 18:40:00|548|547|550|549|550|549|548|547|23200
1636137900000|2021-11-05 18:45:00|549|548|553|552|553|552|549|548|29800
1636138200000|2021-11-05 18:50:00|552|551|554|553|554|553|551|550|21600
1636138500000|2021-11-05 18:55:00|555|554|554|553|555|554|553|552|10700
1636138800000|2021-11-05 19:00:00|555|552|552|551|558|557|552|551|70000
1636139100000|2021-11-05 19:05:00|551|550|552|550|553|552|550|549|13600
1636139400000|2021-11-05 19:10:00|553|551|554|553|554|553|552|550|9600
1636139700000|2021-11-05 19:15:00|553|552|555|554|555|554|553|552|26400
1636140000000|2021-11-05 19:20:00|554|553|553|552|555|554|552|551|9200
1636140300000|2021-11-05 19:25:00|554|553|552|551|554|553|552|551|8000
1636140600000|2021-11-05 19:30:00|551|550|552|551|553|552|551|550|21800
1636140900000|2021-11-05 19:35:00|551|550|551|550|551|550|551|550|11800
1636141200000|2021-11-05 19:40:00|552|550|551|549|552|550|551|549|3500
1636141500000|2021-11-05 19:45:00|552|550|545|542|553|551|544|542|4000
1636141800000|2021-11-05 19:50:00|546|543|546|544|547|545|545|543|2500
1636142100000|2021-11-05 19:55:00|547|545|550|548|552|550|547|545|14200
1636381800000|2021-11-08 14:30:00|581|580|592|590|592|590|579|575|313000
1636382100000|2021-11-08 14:35:00|591|589|582|581|592|591|582|581|137900
1636382400000|2021-11-08 14:40:00|583|582|591|589|592|591|581|580|294400
1636382700000|2021-11-08 14:45:00|590|588|588|587|592|591|586|585|87800
1636383000000|2021-11-08 14:50:00|589|586|587|585|592|591|584|583|173700
1636383300000|2021-11-08 14:55:00|586|584|586|585|589|588|584|583|45400
1636383600000|2021-11-08 15:00:00|585|584|589|587|589|588|582|581|89900
1636383900000|2021-11-08 15:05:00|588|588|595|594|595|594|588|587|254100
1636384200000|2021-11-08 15:10:00|596|593|592|590|597|596|591|590|97400
1636384500000|2021-11-08 15:15:00|593|591|591|590|595|594|589|588|93000
1636384800000|2021-11-08 15:20:00|592|591|591|590|594|593|591|590|28500
1636385100000|2021-11-08 15:25:00|592|589|597|596|597|596|590|589|86000
1636385400000|2021-11-08 15:30:00|596|595|598|597|599|598|595|593|115400
1636385700000|2021-11-08 15:35:00|599|598|600|599|600|599|598|597|137000
1636386000000|2021-11-08 15:40:00|599|598|604|603|604|603|597|596|197000
1636386300000|2021-11-08 15:45:00|603|602|606|605|607|606|603|602|165900
1636386600000|2021-11-08 15:50:00|605|604|608|607|608|607|604|603|47200
1636386900000|2021-11-08 15:55:00|609|608|608|607|609|608|606|605|94200
1636387200000|2021-11-08 16:00:00|609|606|615|614|615|614|609|606|106800
1636387500000|2021-11-08 16:05:00|614|613|608|607|615|614|607|606|113500
1636387800000|2021-11-08 16:10:00|607|606|606|605|609|608|606|605|94600
1636388100000|2021-11-08 16:15:00|605|604|605|604|608|607|599|598|103700
1636388400000|2021-11-08 16:20:00|606|605|598|597|606|605|598|597|49100
1636388700000|2021-11-08 16:25:00|599|598|599|598|599|598|596|595|47200
1636389000000|2021-11-08 16:30:00|600|599|595|594|600|599|593|592|55000
1636389300000|2021-11-08 16:35:00|594|593|601|600|601|600|593|592|52100
1636389600000|2021-11-08 16:40:00|602|601|602|600|603|602|597|596|70200
1636389900000|2021-11-08 16:45:00|601|601|599|598|602|601|598|597|22200
1636390200000|2021-11-08 16:50:00|600|599|603|602|604|603|599|599|32900
1636390500000|2021-11-08 16:55:00|604|601|596|595|604|601|596|595|93100
1636390800000|2021-11-08 17:00:00|597|596|597|596|598|597|595|594|37000
1636391100000|2021-11-08 17:05:00|598|597|602|600|602|601|598|597|72300
1636391400000|2021-11-08 17:10:00|601|601|598|597|603|602|597|596|52500
1636391700000|2021-11-08 17:15:00|597|596|600|599|600|599|596|595|17200
1636392000000|2021-11-08 17:20:00|601|600|603|601|603|602|599|598|42100
1636392300000|2021-11-08 17:25:00|602|602|602|601|604|603|601|600|18900
1636392600000|2021-11-08 17:30:00|601|600|602|601|603|602|601|599|15400
1636392900000|2021-11-08 17:35:00|603|602|604|603|604|603|601|600|17000
1636393200000|2021-11-08 17:40:00|605|604|606|605|607|606|605|603|34300
1636393500000|2021-11-08 17:45:00|607|606|606|605|609|608|606|605|26000
1636393800000|2021-11-08 17:50:00|605|604|604|602|607|606|603|602|35900
1636394100000|2021-11-08 17:55:00|603|603|607|606|607|606|603|602|8600
1636394400000|2021-11-08 18:00:00|606|605|609|608|609|608|604|603|81700
1636394700000|2021-11-08 18:05:00|608|607|605|604|609|608|605|604|18700
1636395000000|2021-11-08 18:10:00|604|603|605|604|607|606|603|602|20300
1636395300000|2021-11-08 18:15:00|604|603|607|606|608|606|604|603|19100
1636395600000|2021-11-08 18:20:00|606|605|604|603|607|606|603|602|15400
1636395900000|2021-11-08 18:25:00|603|602|601|600|604|603|601|600|14200
1636396200000|2021-11-08 18:30:00|602|601|601|600|604|603|601|600|25800
1636396500000|2021-11-08 18:35:00|602|601|602|601|602|601|601|600|29600
1636396800000|2021-11-08 18:40:00|601|600|599|598|602|601|599|598|37300
1636397100000|2021-11-08 18:45:00|600|599|603|601|603|602|599|598|9200
1636397400000|2021-11-08 18:50:00|602|602|605|604|605|604|602|601|20700
1636397700000|2021-11-08 18:55:00|604|603|602|601|604|603|601|600|9500
1636398000000|2021-11-08 19:00:00|603|602|604|603|604|603|602|601|6000
1636398300000|2021-11-08 19:05:00|603|602|603|602|604|603|603|602|42900
1636398600000|2021-11-08 19:10:00|602|601|603|602|603|602|601|600|18100
1636398900000|2021-11-08 19:15:00|604|601|601|600|604|603|601|600|8700
1636399200000|2021-11-08 19:20:00|602|601|602|601|602|601|600|599|46800
1636399500000|2021-11-08 19:25:00|601|600|603|602|603|602|600|599|30700
1636399800000|2021-11-08 19:30:00|604|603|601|600|605|604|601|600|22700
1636400100000|2021-11-08 19:35:00|600|599|600|598|604|602|598|597|49100
1636400400000|2021-11-08 19:40:00|599|599|599|598|600|599|599|598|12500
1636400700000|2021-11-08 19:45:00|600|599|599|598|600|599|599|598|600
1636401000000|2021-11-08 19:50:00|600|599|600|599|602|601|599|598|37200
1636401300000|2021-11-08 19:55:00|601|600|597|596|601|600|595|594|64400
1636401600000|2021-11-08 20:00:00|596|595|595|594|597|596|594|593|20700
1636401900000|2021-11-08 20:05:00|594|593|597|596|598|597|594|593|56800
1636402200000|2021-11-08 20:10:00|598|597|601|600|601|600|596|595|36100
1636402500000|2021-11-08 20:15:00|602|601|602|600|603|602|601|600|27600
1636402800000|2021-11-08 20:20:00|601|601|600|599|602|601|600|599|10100
1636403100000|2021-11-08 20:25:00|599|598|600|599|600|599|597|596|38000
1636403400000|2021-11-08 20:30:00|601|600|601|599|602|601|600|599|39900
1636403700000|2021-11-08 20:35:00|600|598|598|597|601|599|596|595|23600
1636404000000|2021-11-08 20:40:00|599|598|598|597|600|599|597|596|34600
1636404300000|2021-11-08 20:45:00|599|598|600|599|600|599|599|598|17500
1636404600000|2021-11-08 20:50:00|601|600|602|601|602|601|601|599|69100
1636404900000|2021-11-08 20:55:00|603|602|605|600|605|603|600|599|240300
1636476300000|2021-11-09 16:45:00|628|620|610|609|657|656|608|607|681400
1636476600000|2021-11-09 16:50:00|609|608|588|586|609|609|587|586|543600
1636476900000|2021-11-09 16:55:00|587|587|583|582|587|587|578|576|363600
1636477200000|2021-11-09 17:00:00|584|583|580|579|589|588|579|578|132600
1636477500000|2021-11-09 17:05:00|579|578|572|571|585|583|572|571|334700
1636477800000|2021-11-09 17:10:00|573|572|575|573|582|581|572|571|109300
1636478100000|2021-11-09 17:15:00|574|574|552|551|576|575|550|549|337200
1636478400000|2021-11-09 17:20:00|553|552|560|559|560|559|543|542|281200
1636478700000|2021-11-09 17:25:00|561|558|563|562|565|563|556|555|241700
1636479000000|2021-11-09 17:30:00|564|563|564|563|568|566|559|558|203800
1636479300000|2021-11-09 17:35:00|565|562|560|559|565|564|559|558|95100
1636479600000|2021-11-09 17:40:00|561|560|558|557|562|560|555|553|210800
1636479900000|2021-11-09 17:45:00|559|558|555|554|566|564|555|554|176900
1636480200000|2021-11-09 17:50:00|554|553|553|552|558|557|547|546|187900
1636480500000|2021-11-09 17:55:00|554|551|553|552|557|556|551|550|53200
1636480800000|2021-11-09 18:00:00|554|553|557|556|560|559|551|550|101800
1636481100000|2021-11-09 18:05:00|558|557|561|560|563|562|558|556|40300
1636481400000|2021-11-09 18:10:00|560|559|557|556|562|561|556|555|44700
1636481700000|2021-11-09 18:15:00|558|557|555|554|559|557|555|554|46200
1636482000000|2021-11-09 18:20:00|554|553|550|549|554|553|550|549|96900
1636482300000|2021-11-09 18:25:00|551|550|548|547|552|551|547|546|40100
1636482600000|2021-11-09 18:30:00|547|546|550|549|552|550|544|543|141300
1636482900000|2021-11-09 18:35:00|551|550|550|549|551|550|548|547|39700
1636483200000|2021-11-09 18:40:00|551|550|553|552|554|553|551|550|32700
1636483500000|2021-11-09 18:45:00|552|551|550|549|554|553|550|549|48000
1636483800000|2021-11-09 18:50:00|551|550|551|550|552|551|550|549|37900
1636484100000|2021-11-09 18:55:00|550|549|548|547|550|549|548|547|100600
1636484400000|2021-11-09 19:00:00|549|548|550|549|552|551|549|548|43600
1636484700000|2021-11-09 19:05:00|551|550|551|550|551|550|550|549|11400
1636485000000|2021-11-09 19:10:00|550|549|551|550|552|551|550|549|21600
1636485300000|2021-11-09 19:15:00|552|551|550|549|553|552|550|549|41600
1636485600000|2021-11-09 19:20:00|549|548|549|548|550|549|548|547|30000
1636485900000|2021-11-09 19:25:00|548|547|548|547|548|547|547|546|32600
1636486200000|2021-11-09 19:30:00|547|546|544|543|548|547|543|542|91900
1636486500000|2021-11-09 19:35:00|543|542|537|536|544|543|537|536|139300
1636486800000|2021-11-09 19:40:00|538|537|542|541|542|541|538|536|69400
1636487100000|2021-11-09 19:45:00|543|542|547|545|548|547|542|542|70800
1636487400000|2021-11-09 19:50:00|546|544|548|547|549|548|545|544|54900
1636487700000|2021-11-09 19:55:00|547|546|549|548|550|549|547|546|19400
1636488000000|2021-11-09 20:00:00|548|547|555|554|557|556|548|547|166600
1636488300000|2021-11-09 20:05:00|556|553|561|560|564|563|553|552|176400
1636488600000|2021-11-09 20:10:00|562|561|559|558|566|565|557|556|196700
1636488900000|2021-11-09 20:15:00|560|559|559|558|561|560|558|557|44900
1636489200000|2021-11-09 20:20:00|560|559|560|559|562|561|559|558|57900
1636489500000|2021-11-09 20:25:00|559|558|556|555|560|558|556|554|70100
1636489800000|2021-11-09 20:30:00|555|554|556|555|557|555|555|554|50200
1636490100000|2021-11-09 20:35:00|557|556|556|555|557|556|556|555|49500
1636490400000|2021-11-09 20:40:00|557|556|554|553|557|556|554|553|189400
1636490700000|2021-11-09 20:45:00|555|554|551|550|555|554|551|550|119100
1636491000000|2021-11-09 20:50:00|552|551|551|550|552|551|550|549|50800
1636491300000|2021-11-09 20:55:00|550|549|553|550|554|551|550|549|444000
1636554600000|2021-11-10 14:30:00|588|586|575|574|590|588|568|567|340000
1636554900000|2021-11-10 14:35:00|576|575|569|568|580|579|566|564|175300
1636555200000|2021-11-10 14:40:00|568|567|569|568|573|572|566|565|191100
1636555500000|2021-11-10 14:45:00|570|569|558|557|573|572|558|557|196500
1636555800000|2021-11-10 14:50:00|557|556|562|561|564|563|551|550|146500
1636556100000|2021-11-10 14:55:00|561|560|571|570|572|571|560|559|37900
1636556400000|2021-11-10 15:00:00|572|571|570|569|572|571|567|566|46700
1636556700000|2021-11-10 15:05:00|571|570|566|565|571|570|566|565|18800
1636557000000|2021-11-10 15:10:00|565|564|560|559|565|564|560|559|52300
1636557300000|2021-11-10 15:15:00|561|560|561|560|563|561|558|557|37400
1636557600000|2021-11-10 15:20:00|562|561|559|558|566|565|558|557|26000
1636557900000|2021-11-10 15:25:00|560|559|560|559|563|561|560|559|49900
1636558200000|2021-11-10 15:30:00|561|560|560|559|563|562|559|558|31300
1636558500000|2021-11-10 15:35:00|559|558|556|555|560|559|556|555|71100
1636558800000|2021-11-10 15:40:00|557|556|557|556|559|557|554|553|26600
1636559100000|2021-11-10 15:45:00|558|557|558|557|559|558|555|554|41700
1636559400000|2021-11-10 15:50:00|557|556|559|558|560|559|556|555|31200
1636559700000|2021-11-10 15:55:00|560|559|556|555|560|559|556|555|27600
1636560000000|2021-11-10 16:00:00|557|556|559|557|560|559|556|555|32400
1636560300000|2021-11-10 16:05:00|558|558|560|559|563|562|558|558|95600
1636560600000|2021-11-10 16:10:00|561|560|561|560|563|562|561|559|42200
1636560900000|2021-11-10 16:15:00|562|561|563|562|563|562|561|560|37900
1636561200000|2021-11-10 16:20:00|562|561|562|561|563|562|562|561|30700
1636561500000|2021-11-10 16:25:00|563|562|562|561|563|562|561|560|50500
1636561800000|2021-11-10 16:30:00|563|560|564|563|564|563|561|560|17300
1636562100000|2021-11-10 16:35:00|563|562|563|562|564|563|562|561|26000
1636562400000|2021-11-10 16:40:00|564|563|563|562|565|564|563|562|29000
1636562700000|2021-11-10 16:45:00|564|563|568|567|568|567|564|562|32900
1636563000000|2021-11-10 16:50:00|569|568|566|565|569|568|566|565|49300
1636563300000|2021-11-10 16:55:00|565|564|563|562|565|564|563|561|34500
1636563600000|2021-11-10 17:00:00|564|563|564|563|565|564|563|562|7700
1636563900000|2021-11-10 17:05:00|563|562|562|561|564|562|562|561|20300
1636564200000|2021-11-10 17:10:00|563|562|559|558|563|562|559|558|103300
1636564500000|2021-11-10 17:15:00|560|559|560|559|561|560|559|559|31300
1636564800000|2021-11-10 17:20:00|561|560|562|560|562|561|560|559|18900
1636565100000|2021-11-10 17:25:00|561|561|560|559|562|561|559|558|32700
1636565400000|2021-11-10 17:30:00|561|560|558|557|562|561|558|557|53100
1636565700000|2021-11-10 17:35:00|559|558|558|557|560|559|558|557|19500
1636566000000|2021-11-10 17:40:00|559|558|562|561|564|563|559|558|38300
1636566300000|2021-11-10 17:45:00|561|560|559|558|562|561|558|557|60000
1636566600000|2021-11-10 17:50:00|558|557|560|559|560|559|558|557|8700
1636566900000|2021-11-10 17:55:00|561|560|560|559|562|561|560|559|22800
1636567200000|2021-11-10 18:00:00|561|560|559|558|562|560|559|558|33100
1636567500000|2021-11-10 18:05:00|560|559|559|558|561|560|559|558|28400
1636567800000|2021-11-10 18:10:00|560|559|558|557|561|560|557|556|16700
1636568100000|2021-11-10 18:15:00|557|556|551|550|559|558|551|550|73700
1636568400000|2021-11-10 18:20:00|552|551|547|546|552|551|546|545|104000
1636568700000|2021-11-10 18:25:00|546|545|548|547|550|549|544|543|37400
1636569000000|2021-11-10 18:30:00|549|548|549|548|550|549|548|547|26200
1636569300000|2021-11-10 18:35:00|548|547|548|547|550|549|547|546|3000
1636569600000|2021-11-10 18:40:00|547|546|545|544|548|547|544|543|26000
1636569900000|2021-11-10 18:45:00|544|543|543|542|545|544|543|542|14200
1636570200000|2021-11-10 18:50:00|542|541|541|540|542|541|541|540|156200
1636570500000|2021-11-10 18:55:00|542|541|541|540|542|541|541|540|68700
1636570800000|2021-11-10 19:00:00|542|541|541|540|542|541|541|540|59900
1636571100000|2021-11-10 19:05:00|542|541|538|537|543|542|538|537|76500
1636571400000|2021-11-10 19:10:00|539|538|533|532|539|538|533|531|60500
1636571700000|2021-11-10 19:15:00|534|533|532|531|535|534|532|531|20800
1636572000000|2021-11-10 19:20:00|531|530|523|522|532|531|522|520|161300
1636572300000|2021-11-10 19:25:00|524|523|517|516|524|523|517|516|100500
1636572600000|2021-11-10 19:30:00|518|517|518|517|522|521|518|517|76500
1636572900000|2021-11-10 19:35:00|517|516|511|510|518|517|511|510|87100
1636573200000|2021-11-10 19:40:00|510|509|509|508|514|513|507|506|99900
1636573500000|2021-11-10 19:45:00|508|507|516|515|520|519|508|507|71400
1636573800000|2021-11-10 19:50:00|517|516|519|518|522|521|513|512|47500
1636574100000|2021-11-10 19:55:00|518|517|508|507|519|518|508|506|69100
1636574400000|2021-11-10 20:00:00|509|508|507|505|511|510|506|505|47300
1636574700000|2021-11-10 20:05:00|506|506|510|509|515|514|505|503|104800
1636575000000|2021-11-10 20:10:00|511|510|517|516|517|516|510|509|33900
1636575300000|2021-11-10 20:15:00|516|515|518|517|518|517|515|514|13800
1636575600000|2021-11-10 20:20:00|519|518|515|514|520|519|515|514|61400
1636575900000|2021-11-10 20:25:00|516|515|515|514|518|517|514|513|7000
1636576200000|2021-11-10 20:30:00|516|515|521|520|521|520|515|514|67400
1636576500000|2021-11-10 20:35:00|520|519|517|516|520|520|516|515|15500
1636576800000|2021-11-10 20:40:00|518|517|516|515|518|517|516|515|25900
1636577100000|2021-11-10 20:45:00|517|516|512|511|517|516|512|511|44200
1636577400000|2021-11-10 20:50:00|513|512|509|508|513|512|508|507|89300
1636577700000|2021-11-10 20:55:00|510|509|507|506|510|509|507|506|128100
1636641000000|2021-11-11 14:30:00|527|520|527|525|528|526|516|515|148400
1636641300000|2021-11-11 14:35:00|526|524|528|527|531|529|521|520|233200
1636641600000|2021-11-11 14:40:00|529|528|531|530|536|535|528|527|237300
1636641900000|2021-11-11 14:45:00|532|531|533|532|534|533|527|526|117700
1636642200000|2021-11-11 14:50:00|532|531|539|537|540|539|530|529|124400
1636642500000|2021-11-11 14:55:00|538|538|529|528|538|538|529|528|115500
1636642800000|2021-11-11 15:00:00|530|529|529|528|530|529|527|526|34800
1636643100000|2021-11-11 15:05:00|528|527|530|529|533|532|526|525|72400
1636643400000|2021-11-11 15:10:00|531|530|534|533|536|535|530|529|60400
1636643700000|2021-11-11 15:15:00|535|532|531|530|536|535|531|530|64200
1636644000000|2021-11-11 15:20:00|532|531|527|526|532|531|527|526|68300
1636644300000|2021-11-11 15:25:00|526|525|522|521|526|525|520|519|103800
1636644600000|2021-11-11 15:30:00|523|522|520|519|525|524|520|519|31600
1636644900000|2021-11-11 15:35:00|521|520|524|523|525|524|520|519|15000
1636645200000|2021-11-11 15:40:00|525|524|527|526|527|526|524|523|26500
1636645500000|2021-11-11 15:45:00|526|525|527|526|528|527|525|524|10600
1636645800000|2021-11-11 15:50:00|528|527|524|523|528|527|524|523|11800
1636646100000|2021-11-11 15:55:00|525|524|522|521|526|525|522|521|14200
1636646400000|2021-11-11 16:00:00|521|520|520|519|524|523|520|519|42500
1636646700000|2021-11-11 16:05:00|521|520|516|515|521|520|515|514|94900
1636647000000|2021-11-11 16:10:00|517|516|520|519|520|519|516|515|19100
1636647300000|2021-11-11 16:15:00|521|518|519|517|521|520|518|517|25300
1636647600000|2021-11-11 16:20:00|518|518|521|520|523|521|518|517|7400
1636647900000|2021-11-11 16:25:00|520|519|521|520|522|521|518|517|34200
1636648200000|2021-11-11 16:30:00|522|521|526|525|527|526|522|520|34600
1636648500000|2021-11-11 16:35:00|525|524|525|524|528|527|525|524|41800
1636648800000|2021-11-11 16:40:00|526|525|522|521|527|526|522|521|50800
1636649100000|2021-11-11 16:45:00|521|520|525|524|525|524|521|520|6000
1636649400000|2021-11-11 16:50:00|526|525|524|523|526|525|523|522|11500
1636649700000|2021-11-11 16:55:00|525|524|525|523|526|525|524|523|13400
1636650000000|2021-11-11 17:00:00|524|524|523|522|524|524|523|522|2000
1636650300000|2021-11-11 17:05:00|524|523|525|524|526|525|523|523|6900
1636650600000|2021-11-11 17:10:00|524|523|524|523|525|523|523|522|13100
1636650900000|2021-11-11 17:15:00|523|522|522|521|523|523|522|521|9000
1636651200000|2021-11-11 17:20:00|523|522|522|521|524|523|522|521|14600
1636651500000|2021-11-11 17:25:00|523|522|521|520|523|522|521|520|17500
1636651800000|2021-11-11 17:30:00|520|519|520|519|522|521|519|518|75800
1636652100000|2021-11-11 17:35:00|521|520|521|520|524|523|520|520|15300
1636652400000|2021-11-11 17:40:00|520|519|521|520|522|521|520|519|5000
1636652700000|2021-11-11 17:45:00|520|519|518|517|520|519|518|517|29900
1636653000000|2021-11-11 17:50:00|519|518|518|517|519|518|518|517|9200
1636653300000|2021-11-11 17:55:00|519|518|519|518|521|520|518|517|12100
1636653600000|2021-11-11 18:00:00|518|517|519|518|520|519|518|517|34400
1636653900000|2021-11-11 18:05:00|518|517|518|517|518|517|518|517|11300
1636654200000|2021-11-11 18:10:00|||||||||300
1636654500000|2021-11-11 18:15:00|519|518|519|518|519|518|519|518|10400
1636654800000|2021-11-11 18:20:00|518|517|517|516|518|517|517|516|4700
1636655100000|2021-11-11 18:25:00|516|515|517|516|518|517|516|515|19900
1636655400000|2021-11-11 18:30:00|516|515|514|513|516|515|514|513|25200
1636655700000|2021-11-11 18:35:00|515|514|514|513|516|515|514|513|6700
1636656000000|2021-11-11 18:40:00|515|514|514|513|515|514|513|512|15600
1636656300000|2021-11-11 18:45:00|513|512|515|514|516|515|513|512|9400
1636656600000|2021-11-11 18:50:00|516|513|514|513|516|513|514|513|4800
1636656900000|2021-11-11 18:55:00|513|512|511|510|513|512|511|509|21000
1636657200000|2021-11-11 19:00:00|510|509|513|512|513|512|510|509|9100
1636657500000|2021-11-11 19:05:00|514|513|516|515|516|515|511|510|45700
1636657800000|2021-11-11 19:10:00|517|514|516|515|517|515|514|513|35800
1636658100000|2021-11-11 19:15:00|515|514|516|515|516|515|515|514|5000
1636658400000|2021-11-11 19:20:00|517|516|520|519|520|519|517|516|12800
1636658700000|2021-11-11 19:25:00|519|518|521|520|521|520|519|518|14900
1636659000000|2021-11-11 19:30:00|522|521|519|518|523|522|519|518|11700
1636659300000|2021-11-11 19:35:00|520|519|518|517|521|520|518|517|11100
1636659600000|2021-11-11 19:40:00|519|518|517|516|520|518|517|516|19300
1636659900000|2021-11-11 19:45:00|518|517|517|516|519|517|517|516|400
1636660200000|2021-11-11 19:50:00|516|515|517|516|520|519|516|515|31200
1636660500000|2021-11-11 19:55:00|518|517|521|520|521|520|518|517|18300
1636660800000|2021-11-11 20:00:00|520|519|522|521|525|523|520|519|33400
1636661100000|2021-11-11 20:05:00|523|522|525|524|525|524|522|521|9700
1636661400000|2021-11-11 20:10:00|524|523|522|521|524|523|522|521|24700
1636661700000|2021-11-11 20:15:00|523|522|518|517|523|522|517|516|52700
1636662000000|2021-11-11 20:20:00|517|516|519|517|519|518|517|516|10400
1636662300000|2021-11-11 20:25:00|520|518|523|522|523|522|519|518|8800
1636662600000|2021-11-11 20:30:00|522|521|521|520|522|521|520|518|23500
1636662900000|2021-11-11 20:35:00|522|521|521|520|522|521|520|519|11400
1636663200000|2021-11-11 20:40:00|520|519|522|521|522|521|519|518|38500
1636663500000|2021-11-11 20:45:00|521|520|521|520|521|521|519|518|8500
1636663800000|2021-11-11 20:50:00|522|521|524|523|524|523|520|519|30300
1636664100000|2021-11-11 20:55:00|523|522|526|523|526|524|523|522|72700
1636727400000|2021-11-12 14:30:00|522|521|527|525|534|532|521|517|106500
1636727700000|2021-11-12 14:35:00|526|524|524|523|528|527|522|521|27000
1636728000000|2021-11-12 14:40:00|525|524|526|525|530|529|524|523|11300
1636728300000|2021-11-12 14:45:00|527|526|523|522|530|528|523|522|40000
1636728600000|2021-11-12 14:50:00|522|521|525|524|526|525|520|519|24700
1636728900000|2021-11-12 14:55:00|526|525|523|522|528|527|523|522|16200
1636729200000|2021-11-12 15:00:00|524|523|524|523|526|525|523|522|15500
1636729500000|2021-11-12 15:05:00|525|522|523|522|525|524|522|521|22200
1636729800000|2021-11-12 15:10:00|522|521|519|518|523|522|519|518|38100
1636730100000|2021-11-12 15:15:00|518|517|512|511|519|518|512|511|74400
1636730400000|2021-11-12 15:20:00|513|512|518|517|518|517|513|511|31300
1636730700000|2021-11-12 15:25:00|519|518|515|514|519|518|514|513|31000
1636731000000|2021-11-12 15:30:00|516|513|517|516|517|516|515|513|12900
1636731300000|2021-11-12 15:35:00|518|517|518|517|518|517|515|514|17100
1636731600000|2021-11-12 15:40:00|517|516|519|518|519|518|516|515|12800
1636731900000|2021-11-12 15:45:00|518|517|524|522|526|524|518|517|26800
1636732200000|2021-11-12 15:50:00|525|523|525|524|527|526|524|523|29000
1636732500000|2021-11-12 15:55:00|524|523|522|521|525|523|521|520|13600
1636732800000|2021-11-12 16:00:00|523|522|526|525|526|525|521|520|34100
1636733100000|2021-11-12 16:05:00|527|526|529|528|539|538|526|525|122300
1636733400000|2021-11-12 16:10:00|530|529|529|528|530|529|527|526|12400
1636733700000|2021-11-12 16:15:00|528|527|530|529|530|529|527|526|8500
1636734000000|2021-11-12 16:20:00|529|528|523|522|530|529|522|521|58600
1636734300000|2021-11-12 16:25:00|522|521|520|519|523|522|519|518|7200
1636734600000|2021-11-12 16:30:00|519|518|520|519|520|519|518|517|10700
1636734900000|2021-11-12 16:35:00|521|520|518|517|521|520|518|517|15000
1636735200000|2021-11-12 16:40:00|517|516|517|516|518|517|517|516|21000
1636735500000|2021-11-12 16:45:00|516|515|518|517|518|517|515|514|31200
1636735800000|2021-11-12 16:50:00|519|518|519|518|520|519|517|516|21700
1636736100000|2021-11-12 16:55:00|518|517|519|518|520|519|518|517|32200
1636736400000|2021-11-12 17:00:00|520|519|518|517|521|520|518|517|67300
1636736700000|2021-11-12 17:05:00|519|516|525|524|525|524|518|516|50400
1636737000000|2021-11-12 17:10:00|526|525|527|526|527|526|523|522|46200
1636737300000|2021-11-12 17:15:00|528|527|524|523|528|527|523|522|23700
1636737600000|2021-11-12 17:20:00|525|524|524|522|527|526|523|522|4400
1636737900000|2021-11-12 17:25:00|525|523|525|524|526|525|524|522|7900
1636738200000|2021-11-12 17:30:00|524|523|523|522|526|525|523|522|6500
1636738500000|2021-11-12 17:35:00|524|523|525|524|526|525|523|522|18600
1636738800000|2021-11-12 17:40:00|526|525|527|526|527|526|524|523|59200
1636739100000|2021-11-12 17:45:00|528|527|528|527|530|529|526|525|48300
1636739400000|2021-11-12 17:50:00|529|526|526|525|529|526|524|523|19000
1636739700000|2021-11-12 17:55:00|527|524|527|525|527|526|524|523|7000
1636740000000|2021-11-12 18:00:00|526|526|524|523|528|526|524|523|18800
1636740300000|2021-11-12 18:05:00|525|524|527|526|530|529|524|523|53900
1636740600000|2021-11-12 18:10:00|526|525|525|524|527|526|523|522|91600
1636740900000|2021-11-12 18:15:00|526|525|528|527|530|529|525|524|44200
1636741200000|2021-11-12 18:20:00|529|526|534|533|535|534|527|526|69800
1636741500000|2021-11-12 18:25:00|535|532|534|533|535|534|532|531|11300
1636741800000|2021-11-12 18:30:00|535|534|535|534|537|535|534|533|33600
1636742100000|2021-11-12 18:35:00|536|535|539|538|539|538|534|533|40100
1636742400000|2021-11-12 18:40:00|538|537|542|541|542|541|538|537|131600
1636742700000|2021-11-12 18:45:00|543|542|541|540|544|543|539|538|82600
1636743000000|2021-11-12 18:50:00|540|539|537|536|540|539|537|536|22700
1636743300000|2021-11-12 18:55:00|538|537|538|537|540|539|538|537|16700
1636743600000|2021-11-12 19:00:00|537|536|535|534|538|537|535|534|36900
1636743900000|2021-11-12 19:05:00|534|533|533|532|535|534|532|531|24900
1636744200000|2021-11-12 19:10:00|534|531|532|531|534|532|531|530|9500
1636744500000|2021-11-12 19:15:00|533|532|534|533|535|534|532|531|23400
1636744800000|2021-11-12 19:20:00|533|532|532|531|534|533|531|530|5100
1636745100000|2021-11-12 19:25:00|533|530|535|534|535|534|531|530|17000
1636745400000|2021-11-12 19:30:00|534|533|539|538|540|538|533|532|39900
1636745700000|2021-11-12 19:35:00|538|537|539|538|541|540|537|536|3500
1636746000000|2021-11-12 19:40:00|538|537|538|537|540|538|538|536|24200
1636746300000|2021-11-12 19:45:00|539|538|539|537|540|539|538|537|15600
1636746600000|2021-11-12 19:50:00|538|536|538|537|539|538|536|535|28000
1636746900000|2021-11-12 19:55:00|539|538|537|536|539|538|536|535|12400
1636747200000|2021-11-12 20:00:00|538|537|536|535|539|538|535|534|15400
1636747500000|2021-11-12 20:05:00|537|536|535|534|538|537|533|531|95100
1636747800000|2021-11-12 20:10:00|536|535|540|539|540|539|536|534|57300
1636748100000|2021-11-12 20:15:00|539|538|539|538|540|539|536|535|24800
1636748400000|2021-11-12 20:20:00|538|537|539|538|539|538|537|536|25400
1636748700000|2021-11-12 20:25:00|538|537|542|541|542|541|538|537|80100
1636749000000|2021-11-12 20:30:00|543|542|542|541|545|544|541|540|53500
1636749300000|2021-11-12 20:35:00|541|540|540|539|542|541|540|539|57400
1636749600000|2021-11-12 20:40:00|539|538|538|537|540|539|538|537|57600
1636749900000|2021-11-12 20:45:00|539|538|536|535|540|539|536|535|72800
1636750200000|2021-11-12 20:50:00|535|534|534|533|535|534|531|530|186700
1636750500000|2021-11-12 20:55:00|533|532|543|541|543|542|533|532|106600
1636986600000|2021-11-15 14:30:00|553|552|555|552|557|555|545|544|78500
1636986900000|2021-11-15 14:35:00|554|551|555|553|555|553|543|541|136000
1636987200000|2021-11-15 14:40:00|556|554|540|539|558|557|540|539|264000
1636987500000|2021-11-15 14:45:00|541|540|537|536|543|541|535|534|125800
1636987800000|2021-11-15 14:50:00|538|535|536|535|539|538|532|531|47500
1636988100000|2021-11-15 14:55:00|535|534|537|535|541|540|535|534|61100
1636988400000|2021-11-15 15:00:00|536|536|536|535|538|537|535|534|35900
1636988700000|2021-11-15 15:05:00|537|534|535|534|538|537|531|530|84000
1636989000000|2021-11-15 15:10:00|534|533|537|536|538|537|533|532|14400
1636989300000|2021-11-15 15:15:00|538|537|542|541|543|542|538|536|81700
1636989600000|2021-11-15 15:20:00|541|540|545|544|545|544|541|540|9200
1636989900000|2021-11-15 15:25:00|544|543|539|538|544|543|538|537|34900
1636990200000|2021-11-15 15:30:00|540|539|535|534|540|539|531|530|56400
1636990500000|2021-11-15 15:35:00|536|535|534|533|536|535|534|533|20600
1636990800000|2021-11-15 15:40:00|533|532|533|532|536|535|532|531|30900
1636991100000|2021-11-15 15:45:00|532|531|534|533|535|534|532|531|13200
1636991400000|2021-11-15 15:50:00|533|532|530|529|534|533|530|529|92700
1636991700000|2021-11-15 15:55:00|531|530|530|529|532|531|530|529|137900
1636992000000|2021-11-15 16:00:00|531|530|532|531|533|532|530|529|36500
1636992300000|2021-11-15 16:05:00|533|532|530|529|534|533|530|529|58300
1636992600000|2021-11-15 16:10:00|531|530|530|529|532|531|530|529|24400
1636992900000|2021-11-15 16:15:00|529|528|528|527|529|528|527|526|41000
1636993200000|2021-11-15 16:20:00|527|526|529|528|529|528|526|525|42700
1636993500000|2021-11-15 16:25:00|528|527|528|527|529|528|527|526|23800
1636993800000|2021-11-15 16:30:00|529|526|533|532|535|534|529|526|47600
1636994100000|2021-11-15 16:35:00|532|531|534|533|537|536|532|531|30600
1636994400000|2021-11-15 16:40:00|535|534|528|527|535|534|528|527|14100
1636994700000|2021-11-15 16:45:00|529|528|531|530|531|530|527|526|13600
1636995000000|2021-11-15 16:50:00|532|531|531|530|533|532|530|529|20100
1636995300000|2021-11-15 16:55:00|532|531|532|531|534|533|531|530|30100
1636995600000|2021-11-15 17:00:00|531|530|533|532|534|532|531|530|7000
1636995900000|2021-11-15 17:05:00|534|533|531|530|534|533|531|530|13100
1636996200000|2021-11-15 17:10:00|532|531|530|529|533|532|529|528|11100
1636996500000|2021-11-15 17:15:00|529|528|528|527|532|530|528|527|12200
1636996800000|2021-11-15 17:20:00|529|528|527|526|529|528|525|524|37900
1636997100000|2021-11-15 17:25:00|528|527|526|525|528|527|525|524|19400
1636997400000|2021-11-15 17:30:00|525|524|527|526|528|527|525|524|7500
1636997700000|2021-11-15 17:35:00|528|527|526|525|528|527|526|525|5800
1636998000000|2021-11-15 17:40:00|525|524|526|525|528|526|525|524|46100
1636998300000|2021-11-15 17:45:00|525|524|526|525|526|525|525|524|27900
1636998600000|2021-11-15 17:50:00|525|524|524|523|526|524|524|523|13800
1636998900000|2021-11-15 17:55:00|525|524|524|523|525|524|522|521|42500
1636999200000|2021-11-15 18:00:00|523|522|525|524|525|524|523|522|18900
1636999500000|2021-11-15 18:05:00|526|525|526|525|526|525|525|524|11700
1636999800000|2021-11-15 18:10:00|525|524|524|523|526|525|524|523|20300
1637000100000|2021-11-15 18:15:00|525|524|523|522|526|525|523|522|18700
1637000400000|2021-11-15 18:20:00|524|523|525|524|525|524|522|521|29000
1637000700000|2021-11-15 18:25:00|524|523|524|523|525|524|524|522|9500
1637001000000|2021-11-15 18:30:00|523|522|521|520|524|523|521|520|23700
1637001300000|2021-11-15 18:35:00|520|519|520|519|521|520|520|519|53000
1637001600000|2021-11-15 18:40:00|521|520|521|520|523|521|520|519|16400
1637001900000|2021-11-15 18:45:00|522|521|522|521|523|522|522|520|4900
1637002200000|2021-11-15 18:50:00|521|520|519|518|522|521|518|517|134500
1637002500000|2021-11-15 18:55:00|520|519|520|519|521|520|519|518|13900
1637002800000|2021-11-15 19:00:00|519|518|519|517|519|518|516|515|27900
1637003100000|2021-11-15 19:05:00|518|518|523|522|523|522|518|518|13100
1637003400000|2021-11-15 19:10:00|522|521|522|521|525|523|521|520|3900
1637003700000|2021-11-15 19:15:00|521|520|520|519|522|521|520|519|24000
1637004000000|2021-11-15 19:20:00|519|518|518|517|520|519|517|516|37800
1637004300000|2021-11-15 19:25:00|517|516|517|516|519|518|516|515|18900
1637004600000|2021-11-15 19:30:00|516|515|516|515|516|515|514|513|53200
1637004900000|2021-11-15 19:35:00|515|514|516|515|516|515|515|514|21400
1637005200000|2021-11-15 19:40:00|517|516|516|515|518|517|515|514|69500
1637005500000|2021-11-15 19:45:00|517|516|515|514|518|517|514|513|78200
1637005800000|2021-11-15 19:50:00|516|515|517|516|518|517|515|515|27200
1637006100000|2021-11-15 19:55:00|518|517|527|525|527|526|518|516|78100
1637006400000|2021-11-15 20:00:00|526|526|524|523|528|527|524|523|36400
1637006700000|2021-11-15 20:05:00|525|524|523|522|525|524|522|521|27200
1637007000000|2021-11-15 20:10:00|522|521|524|523|525|524|521|520|34300
1637007300000|2021-11-15 20:15:00|523|522|526|524|526|525|522|521|30900
1637007600000|2021-11-15 20:20:00|525|525|525|524|527|526|525|524|20300
1637007900000|2021-11-15 20:25:00|524|523|529|528|529|528|524|523|18400
1637008200000|2021-11-15 20:30:00|528|527|529|528|529|528|526|525|30000
1637008500000|2021-11-15 20:35:00|528|527|528|527|532|531|528|527|35300
1637008800000|2021-11-15 20:40:00|529|528|529|528|531|530|529|527|29000
1637009100000|2021-11-15 20:45:00|530|529|529|528|532|531|529|528|37300
1637009400000|2021-11-15 20:50:00|528|527|526|525|529|528|526|525|23400
1637009700000|2021-11-15 20:55:00|525|524|529|525|529|526|525|524|69500
1637073000000|2021-11-16 14:30:00|505|502|494|491|505|502|489|487|256500
1637073300000|2021-11-16 14:35:00|495|492|507|506|507|506|495|492|79600
1637073600000|2021-11-16 14:40:00|508|507|518|517|522|521|508|506|179400
1637073900000|2021-11-16 14:45:00|519|518|525|524|526|525|515|514|141600
1637074200000|2021-11-16 14:50:00|526|525|519|518|527|526|514|513|69600
1637074500000|2021-11-16 14:55:00|518|517|514|513|519|518|512|511|70900
1637074800000|2021-11-16 15:00:00|515|514|516|515|516|515|512|511|55300
1637075100000|2021-11-16 15:05:00|515|514|507|505|515|514|506|505|108000
1637075400000|2021-11-16 15:10:00|508|506|511|510|511|510|506|505|72400
1637075700000|2021-11-16 15:15:00|510|509|510|508|511|509|504|503|74900
1637076000000|2021-11-16 15:20:00|509|509|510|509|514|513|509|507|33700
1637076300000|2021-11-16 15:25:00|511|510|510|509|515|514|510|509|27600
1637076600000|2021-11-16 15:30:00|511|510|513|512|516|515|511|510|45300
1637076900000|2021-11-16 15:35:00|514|513|515|514|517|516|513|512|22400
1637077200000|2021-11-16 15:40:00|516|513|511|510|516|513|509|508|42000
1637077500000|2021-11-16 15:45:00|512|511|510|509|512|511|509|508|25500
1637077800000|2021-11-16 15:50:00|511|508|515|514|515|514|511|508|24300
1637078100000|2021-11-16 15:55:00|514|513|516|515|516|515|511|510|46700
1637078400000|2021-11-16 16:00:00|517|516|517|516|518|517|515|513|41700
1637078700000|2021-11-16 16:05:00|516|515|515|514|516|515|513|512|38800
1637079000000|2021-11-16 16:10:00|516|515|517|516|518|516|515|514|23500
1637079300000|2021-11-16 16:15:00|518|517|521|520|524|522|518|517|54000
1637079600000|2021-11-16 16:20:00|522|521|518|517|523|521|517|516|17900
1637079900000|2021-11-16 16:25:00|519|518|517|516|519|518|517|516|1200
1637080200000|2021-11-16 16:30:00|518|517|520|519|520|519|517|516|13600
1637080500000|2021-11-16 16:35:00|519|518|520|519|520|519|517|516|10200
1637080800000|2021-11-16 16:40:00|521|518|520|519|521|520|519|518|28100
1637081100000|2021-11-16 16:45:00|521|520|524|523|524|523|520|519|23700
1637081400000|2021-11-16 16:50:00|525|522|528|527|529|528|525|522|38500
1637081700000|2021-11-16 16:55:00|529|528|528|527|529|528|525|524|42900
1637082000000|2021-11-16 17:00:00|529|528|534|533|534|533|528|527|121600
1637082300000|2021-11-16 17:05:00|535|532|535|533|538|537|534|532|42400
1637082600000|2021-11-16 17:10:00|534|534|534|533|537|536|533|532|21000
1637082900000|2021-11-16 17:15:00|533|532|532|531|536|535|532|531|17500
1637083200000|2021-11-16 17:20:00|531|530|533|532|534|533|530|529|27600
1637083500000|2021-11-16 17:25:00|534|533|533|532|535|534|533|532|14600
1637083800000|2021-11-16 17:30:00|532|531|528|526|532|531|525|524|27100
1637084100000|2021-11-16 17:35:00|527|527|528|527|529|528|526|525|6400
1637084400000|2021-11-16 17:40:00|527|526|529|528|530|529|527|526|17200
1637084700000|2021-11-16 17:45:00|528|527|530|529|530|529|528|527|15000
1637085000000|2021-11-16 17:50:00|529|528|529|528|531|530|528|527|13400
1637085300000|2021-11-16 17:55:00|530|527|529|527|530|527|527|526|12500
1637085600000|2021-11-16 18:00:00|530|528|533|532|534|533|529|528|38200
1637085900000|2021-11-16 18:05:00|534|533|532|531|534|533|532|531|6900
1637086200000|2021-11-16 18:10:00|533|532|533|532|534|533|532|531|2500
1637086500000|2021-11-16 18:15:00|534|531|535|533|538|537|534|531|40400
1637086800000|2021-11-16 18:20:00|534|534|538|536|539|538|534|534|44500
1637087100000|2021-11-16 18:25:00|537|537|535|534|538|537|535|533|9200
1637087400000|2021-11-16 18:30:00|534|533|533|532|536|535|533|532|29100
1637087700000|2021-11-16 18:35:00|532|531|528|527|533|532|528|527|25900
1637088000000|2021-11-16 18:40:00|529|528|529|528|530|529|527|526|15800
1637088300000|2021-11-16 18:45:00|528|527|526|525|529|528|524|523|30900
1637088600000|2021-11-16 18:50:00|525|524|524|523|525|524|524|523|32700
1637088900000|2021-11-16 18:55:00|525|524|521|520|525|524|521|520|17700
1637089200000|2021-11-16 19:00:00|522|521|525|524|525|524|522|521|10300
1637089500000|2021-11-16 19:05:00|526|525|526|525|527|525|525|524|23500
1637089800000|2021-11-16 19:10:00|527|526|523|522|527|526|523|522|13000
1637090100000|2021-11-16 19:15:00|524|523|521|520|524|523|518|517|33800
1637090400000|2021-11-16 19:20:00|522|521|525|524|525|524|520|519|20600
1637090700000|2021-11-16 19:25:00|526|523|523|522|526|523|522|521|8500
1637091000000|2021-11-16 19:30:00|522|521|522|521|524|523|521|520|21300
1637091300000|2021-11-16 19:35:00|523|522|519|518|523|522|517|516|33200
1637091600000|2021-11-16 19:40:00|518|517|516|515|518|517|516|515|20300
1637091900000|2021-11-16 19:45:00|515|514|515|514|516|515|515|514|29200
1637092200000|2021-11-16 19:50:00|514|513|513|512|516|515|513|512|36000
1637092500000|2021-11-16 19:55:00|514|513|517|516|517|516|514|513|15100
1637092800000|2021-11-16 20:00:00|516|515|514|513|516|516|513|512|8200
1637093100000|2021-11-16 20:05:00|515|514|514|513|516|515|514|513|15600
1637093400000|2021-11-16 20:10:00|515|514|513|512|515|514|512|510|35800
1637093700000|2021-11-16 20:15:00|514|513|514|513|514|513|512|511|5700
1637094000000|2021-11-16 20:20:00|515|514|511|510|515|514|511|510|47700
1637094300000|2021-11-16 20:25:00|510|509|510|509|512|511|510|509|30900
1637094600000|2021-11-16 20:30:00|511|510|507|506|511|510|507|506|36300
1637094900000|2021-11-16 20:35:00|506|505|505|504|509|508|505|504|38300
1637095200000|2021-11-16 20:40:00|506|505|507|506|507|506|504|503|67300
1637095500000|2021-11-16 20:45:00|508|505|508|507|508|507|505|504|82800
1637095800000|2021-11-16 20:50:00|509|508|505|504|512|511|505|504|77500
1637096100000|2021-11-16 20:55:00|506|505|508|504|508|507|505|504|153000
1637159400000|2021-11-17 14:30:00|509|507|510|507|517|514|508|507|40200
1637159700000|2021-11-17 14:35:00|511|508|507|506|515|514|507|506|42300
1637160000000|2021-11-17 14:40:00|506|505|509|508|510|509|504|503|37000
1637160300000|2021-11-17 14:45:00|510|509|507|506|510|509|506|505|65400
1637160600000|2021-11-17 14:50:00|508|505|503|502|508|507|502|501|45800
1637160900000|2021-11-17 14:55:00|502|501|504|502|505|503|501|500|15400
1637161200000|2021-11-17 15:00:00|503|503|505|504|505|504|502|501|31200
1637161500000|2021-11-17 15:05:00|504|503|502|501|505|504|502|501|20900
1637161800000|2021-11-17 15:10:00|501|500|500|499|502|501|499|498|149100
1637162100000|2021-11-17 15:15:00|501|500|497|496|502|501|497|496|42500
1637162400000|2021-11-17 15:20:00|496|495|497|495|498|497|495|494|47200
1637162700000|2021-11-17 15:25:00|496|496|494|493|497|496|493|492|41600
1637163000000|2021-11-17 15:30:00|495|494|494|493|496|495|494|492|21400
1637163300000|2021-11-17 15:35:00|495|494|499|498|499|498|494|493|66100
1637163600000|2021-11-17 15:40:00|500|499|503|502|503|502|499|498|22200
1637163900000|2021-11-17 15:45:00|504|503|503|502|505|504|502|501|23800
1637164200000|2021-11-17 15:50:00|504|503|503|502|505|504|502|501|9700
1637164500000|2021-11-17 15:55:00|502|501|503|502|503|502|501|500|23300
1637164800000|2021-11-17 16:00:00|504|503|501|500|504|503|500|499|27700
1637165100000|2021-11-17 16:05:00|500|499|503|502|503|502|500|499|19100
1637165400000|2021-11-17 16:10:00|502|501|505|504|505|504|501|500|23600
1637165700000|2021-11-17 16:15:00|504|503|506|504|509|508|504|502|41700
1637166000000|2021-11-17 16:20:00|505|505|507|506|508|507|505|504|11900
1637166300000|2021-11-17 16:25:00|508|505|509|508|510|509|507|505|24800
1637166600000|2021-11-17 16:30:00|510|507|510|509|511|510|509|507|50600
1637166900000|2021-11-17 16:35:00|511|510|513|512|513|512|511|510|24300
1637167200000|2021-11-17 16:40:00|512|511|512|511|512|511|510|509|10100
1637167500000|2021-11-17 16:45:00|511|510|514|513|514|513|511|510|26100
1637167800000|2021-11-17 16:50:00|513|512|513|512|514|513|512|511|4200
1637168100000|2021-11-17 16:55:00|514|513|518|517|519|518|514|513|73800
1637168400000|2021-11-17 17:00:00|519|518|516|515|519|518|516|515|21600
1637168700000|2021-11-17 17:05:00|515|514|515|514|518|517|515|514|22000
1637169000000|2021-11-17 17:10:00|514|513|511|510|514|513|511|510|18200
1637169300000|2021-11-17 17:15:00|510|509|512|511|512|511|510|509|10300
1637169600000|2021-11-17 17:20:00|511|510|508|507|512|511|508|507|26000
1637169900000|2021-11-17 17:25:00|509|508|506|505|509|508|505|504|29800
1637170200000|2021-11-17 17:30:00|507|506|508|507|508|507|506|505|12500
1637170500000|2021-11-17 17:35:00|509|508|511|510|512|511|508|507|24400
1637170800000|2021-11-17 17:40:00|512|511|509|508|512|511|508|507|27500
1637171100000|2021-11-17 17:45:00|510|509|511|510|511|510|509|508|6600
1637171400000|2021-11-17 17:50:00|510|509|511|510|513|512|510|508|10000
1637171700000|2021-11-17 17:55:00|510|509|511|510|511|510|510|509|4800
1637172000000|2021-11-17 18:00:00|512|511|512|511|512|511|511|511|16200
1637172300000|2021-11-17 18:05:00|511|510|511|510|512|511|511|510|3700
1637172600000|2021-11-17 18:10:00|512|511|512|511|512|511|511|510|7300
1637172900000|2021-11-17 18:15:00|513|512|514|513|514|513|513|512|9200
1637173200000|2021-11-17 18:20:00|515|514|514|513|515|514|514|513|7400
1637173500000|2021-11-17 18:25:00|515|514|516|515|517|516|515|514|36800
1637173800000|2021-11-17 18:30:00|517|516|515|514|518|517|515|514|18100
1637174100000|2021-11-17 18:35:00|516|515|514|513|516|515|514|513|4700
1637174400000|2021-11-17 18:40:00|515|514|517|516|517|516|515|514|35300
1637174700000|2021-11-17 18:45:00|516|515|514|513|516|515|514|513|3000
1637175000000|2021-11-17 18:50:00|515|514|517|516|517|516|515|514|13900
1637175300000|2021-11-17 18:55:00|518|517|517|516|518|517|517|515|23800
1637175600000|2021-11-17 19:00:00|516|515|517|516|519|518|516|515|46700
1637175900000|2021-11-17 19:05:00|516|515|517|516|517|516|516|515|25800
1637176200000|2021-11-17 19:10:00|516|515|518|517|519|518|516|515|19200
1637176500000|2021-11-17 19:15:00|517|516|514|513|517|516|513|512|13900
1637176800000|2021-11-17 19:20:00|513|512|513|512|514|512|512|511|7400
1637177100000|2021-11-17 19:25:00|512|511|515|514|515|514|512|511|16300
1637177400000|2021-11-17 19:30:00|516|515|513|512|517|516|513|512|8600
1637177700000|2021-11-17 19:35:00|514|513|513|512|515|514|513|512|1900
1637178000000|2021-11-17 19:40:00|512|511|510|509|513|512|510|509|18400
1637178300000|2021-11-17 19:45:00|511|510|510|509|512|510|510|509|7300
1637178600000|2021-11-17 19:50:00|509|508|507|506|509|508|506|505|23700
1637178900000|2021-11-17 19:55:00|508|507|508|507|509|508|507|506|40500
1637179200000|2021-11-17 20:00:00|507|506|508|507|509|508|507|506|18500
1637179500000|2021-11-17 20:05:00|507|506|508|507|508|507|506|505|23400
1637179800000|2021-11-17 20:10:00|507|506|507|506|508|507|507|506|1400
1637180100000|2021-11-17 20:15:00|508|507|507|506|509|508|507|506|19800
1637180400000|2021-11-17 20:20:00|508|507|507|506|508|507|507|506|2300
1637180700000|2021-11-17 20:25:00|506|505|506|505|507|506|506|505|11600
1637181000000|2021-11-17 20:30:00|507|506|509|508|511|510|507|506|17000
1637181300000|2021-11-17 20:35:00|510|509|510|509|510|509|509|508|9700
1637181600000|2021-11-17 20:40:00|509|508|508|507|510|508|508|507|21300
1637181900000|2021-11-17 20:45:00|509|508|509|508|509|508|509|508|10200
1637182200000|2021-11-17 20:50:00|510|509|511|510|511|510|510|509|24000
1637182500000|2021-11-17 20:55:00|512|511|509|508|512|511|509|508|80500
1637245800000|2021-11-18 14:30:00|501|500|498|495|504|502|496|495|63200
1637246100000|2021-11-18 14:35:00|497|496|505|503|505|504|497|496|40100
1637246400000|2021-11-18 14:40:00|506|504|498|497|506|505|498|497|42600
1637246700000|2021-11-18 14:45:00|499|498|496|495|500|498|494|493|89700
1637247000000|2021-11-18 14:50:00|497|496|488|487|497|496|487|486|144600
1637247300000|2021-11-18 14:55:00|489|488|486|485|491|490|486|485|74500
1637247600000|2021-11-18 15:00:00|487|486|488|487|490|489|486|485|30700
1637247900000|2021-11-18 15:05:00|487|486|486|485|492|491|486|485|47000
1637248200000|2021-11-18 15:10:00|487|486|481|480|487|486|479|478|148900
1637248500000|2021-11-18 15:15:00|480|479|475|474|481|479|474|473|127100
1637248800000|2021-11-18 15:20:00|474|473|475|474|478|477|473|472|80300
1637249100000|2021-11-18 15:25:00|474|473|484|483|484|483|470|469|109800
1637249400000|2021-11-18 15:30:00|483|482|481|480|487|486|481|479|57800
1637249700000|2021-11-18 15:35:00|482|481|482|481|486|485|481|481|33700
1637250000000|2021-11-18 15:40:00|483|482|479|478|485|483|479|478|27800
1637250300000|2021-11-18 15:45:00|478|477|480|479|481|480|478|477|16900
1637250600000|2021-11-18 15:50:00|479|478|474|473|479|479|474|473|26100
1637250900000|2021-11-18 15:55:00|475|474|477|476|478|477|474|473|18800
1637251200000|2021-11-18 16:00:00|478|477|475|474|481|480|475|474|25700
1637251500000|2021-11-18 16:05:00|476|475|476|475|477|476|474|473|28200
1637251800000|2021-11-18 16:10:00|475|474|478|477|480|479|471|470|217800
1637252100000|2021-11-18 16:15:00|477|476|475|474|478|477|474|473|34800
1637252400000|2021-11-18 16:20:00|474|473|473|472|475|474|472|471|14800
1637252700000|2021-11-18 16:25:00|474|473|474|473|477|476|470|469|45900
1637253000000|2021-11-18 16:30:00|473|472|470|469|473|472|469|468|44900
1637253300000|2021-11-18 16:35:00|469|468|469|468|470|469|465|464|64200
1637253600000|2021-11-18 16:40:00|470|469|468|467|471|469|468|467|19100
1637253900000|2021-11-18 16:45:00|469|468|467|466|469|468|467|466|13400
1637254200000|2021-11-18 16:50:00|468|467|469|468|470|469|466|465|45900
1637254500000|2021-11-18 16:55:00|470|469|468|467|470|469|467|466|13600
1637254800000|2021-11-18 17:00:00|469|468|470|469|470|469|466|465|19800
1637255100000|2021-11-18 17:05:00|469|468|465|464|469|468|465|464|37800
1637255400000|2021-11-18 17:10:00|464|463|466|465|467|466|463|462|27400
1637255700000|2021-11-18 17:15:00|465|464|471|470|472|471|465|464|21300
1637256000000|2021-11-18 17:20:00|472|471|475|474|476|475|471|470|35200
1637256300000|2021-11-18 17:25:00|476|475|474|473|477|476|474|473|40100
1637256600000|2021-11-18 17:30:00|475|474|480|479|480|479|474|473|23100
1637256900000|2021-11-18 17:35:00|481|480|482|481|482|481|478|477|45900
1637257200000|2021-11-18 17:40:00|481|480|483|482|486|485|481|479|30900
1637257500000|2021-11-18 17:45:00|482|481|481|480|485|484|481|480|16800
1637257800000|2021-11-18 17:50:00|482|481|482|481|482|481|478|477|40300
1637258100000|2021-11-18 17:55:00|481|480|480|479|483|482|480|479|11900
1637258400000|2021-11-18 18:00:00|481|480|482|481|482|481|480|479|12000
1637258700000|2021-11-18 18:05:00|483|482|482|481|483|482|481|480|3000
1637259000000|2021-11-18 18:10:00|483|482|481|480|483|482|481|480|7200
1637259300000|2021-11-18 18:15:00|482|481|481|480|484|483|481|480|17900
1637259600000|2021-11-18 18:20:00|482|481|485|484|485|484|481|480|23000
1637259900000|2021-11-18 18:25:00|486|485|485|484|486|485|484|483|23000
1637260200000|2021-11-18 18:30:00|484|483|489|488|490|489|484|483|34500
1637260500000|2021-11-18 18:35:00|490|489|483|482|490|489|483|482|12400
1637260800000|2021-11-18 18:40:00|484|483|485|484|486|485|483|482|15100
1637261100000|2021-11-18 18:45:00|486|485|488|487|488|487|485|484|15300
1637261400000|2021-11-18 18:50:00|487|486|488|487|488|487|486|485|8500
1637261700000|2021-11-18 18:55:00|489|488|486|485|489|488|485|484|22800
1637262000000|2021-11-18 19:00:00|485|484|488|487|488|487|485|484|5000
1637262300000|2021-11-18 19:05:00|489|488|489|488|490|489|488|487|10400
1637262600000|2021-11-18 19:10:00|488|487|493|492|494|493|488|487|19300
1637262900000|2021-11-18 19:15:00|494|493|494|493|494|493|494|493|4700
1637263200000|2021-11-18 19:20:00|495|494|495|494|495|494|493|492|12200
1637263500000|2021-11-18 19:25:00|494|493|493|492|494|493|492|491|5900
1637263800000|2021-11-18 19:30:00|492|491|494|493|494|493|491|490|9400
1637264100000|2021-11-18 19:35:00|495|494|495|494|495|494|494|493|7300
1637264400000|2021-11-18 19:40:00|494|493|491|490|494|493|491|490|10200
1637264700000|2021-11-18 19:45:00|492|491|488|487|492|491|488|487|7900
1637265000000|2021-11-18 19:50:00|489|488|490|489|493|492|488|487|22800
1637265300000|2021-11-18 19:55:00|489|488|492|491|492|491|489|488|9500
1637265600000|2021-11-18 20:00:00|491|490|488|487|491|491|488|487|5600
1637265900000|2021-11-18 20:05:00|489|488|486|485|489|488|486|485|33900
1637266200000|2021-11-18 20:10:00|485|484|484|483|487|486|484|483|9300
1637266500000|2021-11-18 20:15:00|485|484|486|485|486|485|484|483|6000
1637266800000|2021-11-18 20:20:00|485|484|485|484|486|485|484|483|22400
1637267100000|2021-11-18 20:25:00|486|485|485|484|486|485|484|483|2700
1637267400000|2021-11-18 20:30:00|486|485|487|486|489|488|486|485|17900
1637267700000|2021-11-18 20:35:00|488|487|490|489|491|490|488|487|15600
1637268000000|2021-11-18 20:40:00|489|488|489|488|490|489|488|487|19500
1637268300000|2021-11-18 20:45:00|490|489|492|491|492|491|490|489|50100
1637268600000|2021-11-18 20:50:00|493|492|495|494|496|495|493|492|77300
1637268900000|2021-11-18 20:55:00|496|495|497|494|498|497|496|494|51900
1637332200000|2021-11-19 14:30:00|498|496|502|500|508|506|496|494|121200
1637332500000|2021-11-19 14:35:00|501|499|506|505|510|509|501|499|82500
1637332800000|2021-11-19 14:40:00|505|504|511|510|512|511|502|501|56500
1637333100000|2021-11-19 14:45:00|512|511|512|511|514|513|511|510|79500
1637333400000|2021-11-19 14:50:00|513|512|514|513|516|515|513|511|66700
1637333700000|2021-11-19 14:55:00|515|514|515|514|517|516|514|513|73500
1637334000000|2021-11-19 15:00:00|516|515|514|513|522|521|514|513|121300
1637334300000|2021-11-19 15:05:00|515|514|506|505|515|514|506|504|96000
1637334600000|2021-11-19 15:10:00|507|506|512|511|512|511|505|504|40600
1637334900000|2021-11-19 15:15:00|511|510|511|510|512|511|508|507|17200
1637335200000|2021-11-19 15:20:00|512|511|516|515|517|516|511|510|37800
1637335500000|2021-11-19 15:25:00|517|516|515|514|518|517|513|512|25900
1637335800000|2021-11-19 15:30:00|514|513|512|511|515|514|512|511|17200
1637336100000|2021-11-19 15:35:00|511|510|515|514|515|514|511|510|9900
1637336400000|2021-11-19 15:40:00|514|513|518|517|519|518|514|513|36200
1637336700000|2021-11-19 15:45:00|517|516|517|516|517|516|514|513|135900
1637337000000|2021-11-19 15:50:00|518|517|519|518|520|519|518|516|25800
1637337300000|2021-11-19 15:55:00|518|517|519|518|519|518|518|517|22000
1637337600000|2021-11-19 16:00:00|518|517|519|518|520|519|518|517|25600
1637337900000|2021-11-19 16:05:00|518|517|521|520|522|521|518|517|59200
1637338200000|2021-11-19 16:10:00|520|519|525|524|526|525|519|518|95100
1637338500000|2021-11-19 16:15:00|526|525|532|531|533|532|524|523|131100
1637338800000|2021-11-19 16:20:00|531|530|526|525|532|531|526|525|31500
1637339100000|2021-11-19 16:25:00|527|526|528|527|531|530|526|525|28700
1637339400000|2021-11-19 16:30:00|527|526|529|528|530|529|526|525|27300
1637339700000|2021-11-19 16:35:00|530|529|534|533|534|533|530|529|32500
1637340000000|2021-11-19 16:40:00|533|532|532|531|535|534|532|531|79000
1637340300000|2021-11-19 16:45:00|533|532|529|528|533|532|529|528|24100
1637340600000|2021-11-19 16:50:00|528|527|534|533|534|533|528|527|19800
1637340900000|2021-11-19 16:55:00|535|534|533|532|535|534|533|532|25600
1637341200000|2021-11-19 17:00:00|534|531|534|533|535|534|533|531|11800
1637341500000|2021-11-19 17:05:00|535|534|533|532|535|534|532|531|18100
1637341800000|2021-11-19 17:10:00|534|533|540|539|540|539|534|533|165500
1637342100000|2021-11-19 17:15:00|539|538|535|534|540|539|535|534|20500
1637342400000|2021-11-19 17:20:00|534|533|537|536|537|536|534|533|7700
1637342700000|2021-11-19 17:25:00|||||||||6100
1637343000000|2021-11-19 17:30:00|538|537|534|533|538|537|532|531|48300
1637343300000|2021-11-19 17:35:00|533|532|532|531|534|533|532|531|12200
1637343600000|2021-11-19 17:40:00|531|530|523|522|531|530|515|514|122200
1637343900000|2021-11-19 17:45:00|522|521|520|519|524|523|520|519|28000
1637344200000|2021-11-19 17:50:00|521|520|522|521|525|524|521|519|8900
1637344500000|2021-11-19 17:55:00|523|520|521|520|524|523|521|520|7400
1637344800000|2021-11-19 18:00:00|522|521|521|520|523|522|521|520|5400
1637345100000|2021-11-19 18:05:00|522|521|520|519|523|522|520|519|9000
1637345400000|2021-11-19 18:10:00|519|518|521|520|523|522|519|518|7300
1637345700000|2021-11-19 18:15:00|522|521|520|519|523|522|519|517|22100
1637346000000|2021-11-19 18:20:00|521|518|519|518|521|518|518|517|15600
1637346300000|2021-11-19 18:25:00|518|517|518|517|519|518|516|515|14200
1637346600000|2021-11-19 18:30:00|517|516|519|518|519|518|516|515|24600
1637346900000|2021-11-19 18:35:00|518|517|515|514|518|517|515|514|19000
1637347200000|2021-11-19 18:40:00|514|513|517|516|517|516|513|512|16900
1637347500000|2021-11-19 18:45:00|516|515|519|518|520|518|516|515|35300
1637347800000|2021-11-19 18:50:00|520|519|524|523|524|523|519|518|8900
1637348100000|2021-11-19 18:55:00|523|522|528|527|528|527|523|522|36400
1637348400000|2021-11-19 19:00:00|527|526|536|534|538|537|527|526|144600
1637348700000|2021-11-19 19:05:00|535|535|536|535|539|538|533|532|90400
1637349000000|2021-11-19 19:10:00|535|534|533|532|535|534|533|532|16900
1637349300000|2021-11-19 19:15:00|534|533|532|531|534|533|531|530|16000
1637349600000|2021-11-19 19:20:00|533|532|532|531|533|532|530|529|15400
1637349900000|2021-11-19 19:25:00|531|530|527|526|532|530|527|526|19500
1637350200000|2021-11-19 19:30:00|528|527|526|525|529|528|524|523|32600
1637350500000|2021-11-19 19:35:00|525|524|526|525|528|527|525|524|4300
1637350800000|2021-11-19 19:40:00|527|526|525|524|527|526|524|523|2700
1637351100000|2021-11-19 19:45:00|524|523|532|531|533|532|524|523|8300
1637351400000|2021-11-19 19:50:00|531|530|534|533|534|533|530|529|13500
1637351700000|2021-11-19 19:55:00|533|532|535|534|535|534|533|532|15600
1637352000000|2021-11-19 20:00:00|534|533|532|531|537|536|532|531|133600
1637352300000|2021-11-19 20:05:00|533|532|535|534|537|536|533|532|22400
1637352600000|2021-11-19 20:10:00|534|533|533|532|536|535|533|532|20100
1637352900000|2021-11-19 20:15:00|534|533|533|532|535|534|532|531|12000
1637353200000|2021-11-19 20:20:00|532|531|531|530|532|531|530|529|14500
1637353500000|2021-11-19 20:25:00|530|529|529|528|530|529|527|526|18900
1637353800000|2021-11-19 20:30:00|530|529|527|526|530|529|527|526|7600
1637354100000|2021-11-19 20:35:00|528|527|526|525|528|527|525|523|36400
1637354400000|2021-11-19 20:40:00|527|526|533|532|533|532|527|526|24500
1637354700000|2021-11-19 20:45:00|532|531|532|531|533|532|531|530|29100
1637355000000|2021-11-19 20:50:00|531|530|533|532|534|533|531|530|25300
1637355300000|2021-11-19 20:55:00|534|533|532|530|535|534|532|530|82900
1637591400000|2021-11-22 14:30:00|538|534|524|521|539|536|522|520|93100
1637591700000|2021-11-22 14:35:00|523|522|521|520|524|523|519|518|44100
1637592000000|2021-11-22 14:40:00|520|519|520|519|522|520|515|513|66300
1637592300000|2021-11-22 14:45:00|521|520|513|512|522|521|511|510|58100
1637592600000|2021-11-22 14:50:00|512|511|517|516|519|518|512|511|21100
1637592900000|2021-11-22 14:55:00|518|517|513|512|519|518|512|511|46500
1637593200000|2021-11-22 15:00:00|514|513|514|513|516|515|508|507|72600
1637593500000|2021-11-22 15:05:00|515|514|510|509|515|514|508|507|77900
1637593800000|2021-11-22 15:10:00|509|508|512|511|512|511|508|507|27900
1637594100000|2021-11-22 15:15:00|513|512|514|513|515|514|512|511|14600
1637594400000|2021-11-22 15:20:00|515|514|515|514|515|514|513|512|19600
1637594700000|2021-11-22 15:25:00|514|513|519|517|519|518|512|511|41700
1637595000000|2021-11-22 15:30:00|518|518|520|519|523|522|518|517|37000
1637595300000|2021-11-22 15:35:00|521|520|512|511|521|520|512|511|38300
1637595600000|2021-11-22 15:40:00|513|512|513|512|514|513|512|511|12800
1637595900000|2021-11-22 15:45:00|514|511|510|509|514|512|510|508|69000
1637596200000|2021-11-22 15:50:00|509|508|510|509|512|511|509|508|14200
1637596500000|2021-11-22 15:55:00|509|508|512|511|512|511|509|508|12600
1637596800000|2021-11-22 16:00:00|513|512|508|507|513|512|508|506|46400
1637597100000|2021-11-22 16:05:00|507|506|507|506|508|506|503|502|55700
1637597400000|2021-11-22 16:10:00|508|507|506|505|508|507|505|504|22300
1637597700000|2021-11-22 16:15:00|507|506|506|505|507|506|505|504|37700
1637598000000|2021-11-22 16:20:00|507|506|512|511|512|511|506|506|9900
1637598300000|2021-11-22 16:25:00|511|510|506|505|511|510|504|503|38000
1637598600000|2021-11-22 16:30:00|505|504|507|506|508|507|505|504|16500
1637598900000|2021-11-22 16:35:00|508|507|506|505|509|508|505|504|26400
1637599200000|2021-11-22 16:40:00|505|504|503|502|506|505|502|501|63300
1637599500000|2021-11-22 16:45:00|504|503|502|501|504|503|502|500|44000
1637599800000|2021-11-22 16:50:00|503|502|497|496|503|502|496|495|145700
1637600100000|2021-11-22 16:55:00|498|497|503|502|504|503|496|495|28200
1637600400000|2021-11-22 17:00:00|502|501|500|499|503|502|497|496|28100
1637600700000|2021-11-22 17:05:00|499|498|490|489|499|498|488|487|135600
1637601000000|2021-11-22 17:10:00|489|488|494|493|496|494|489|488|45000
1637601300000|2021-11-22 17:15:00|493|492|495|494|496|495|493|492|26600
1637601600000|2021-11-22 17:20:00|496|495|493|492|496|495|493|492|7800
1637601900000|2021-11-22 17:25:00|494|493|498|497|501|500|494|493|19500
1637602200000|2021-11-22 17:30:00|499|498|501|500|501|500|498|497|23900
1637602500000|2021-11-22 17:35:00|500|499|500|499|501|500|497|496|30300
1637602800000|2021-11-22 17:40:00|501|500|503|502|503|502|501|500|6500
1637603100000|2021-11-22 17:45:00|502|501|503|502|504|503|502|501|9400
1637603400000|2021-11-22 17:50:00|502|501|499|498|502|501|499|498|23500
1637603700000|2021-11-22 17:55:00|500|499|505|504|505|504|499|498|15300
1637604000000|2021-11-22 18:00:00|504|503|505|504|506|505|502|501|22700
1637604300000|2021-11-22 18:05:00|506|505|505|504|506|505|504|503|8300
1637604600000|2021-11-22 18:10:00|506|505|507|506|507|506|505|503|23300
1637604900000|2021-11-22 18:15:00|508|507|509|508|511|510|508|507|23800
1637605200000|2021-11-22 18:20:00|510|509|506|505|510|509|506|505|14300
1637605500000|2021-11-22 18:25:00|505|504|502|501|505|504|501|500|21300
1637605800000|2021-11-22 18:30:00|501|500|500|499|502|501|500|499|13500
1637606100000|2021-11-22 18:35:00|501|500|496|495|501|500|495|494|70300
1637606400000|2021-11-22 18:40:00|495|494|495|494|496|495|493|492|33000
1637606700000|2021-11-22 18:45:00|494|493|496|495|498|497|494|493|31600
1637607000000|2021-11-22 18:50:00|497|496|497|496|499|498|496|495|14500
1637607300000|2021-11-22 18:55:00|496|495|494|493|496|495|493|492|28800
1637607600000|2021-11-22 19:00:00|495|494|500|499|501|500|493|492|44900
1637607900000|2021-11-22 19:05:00|501|500|498|497|501|500|498|497|19900
1637608200000|2021-11-22 19:10:00|497|496|501|500|501|500|497|496|15000
1637608500000|2021-11-22 19:15:00|500|499|498|497|501|500|498|497|11700
1637608800000|2021-11-22 19:20:00|497|496|498|497|498|497|496|495|13200
1637609100000|2021-11-22 19:25:00|497|496|496|495|498|497|496|495|8900
1637609400000|2021-11-22 19:30:00|495|494|496|495|496|495|493|492|27500
1637609700000|2021-11-22 19:35:00|497|496|495|494|497|496|494|493|12300
1637610000000|2021-11-22 19:40:00|494|493|497|496|498|497|493|492|27900
1637610300000|2021-11-22 19:45:00|496|495|500|499|500|499|496|495|10400
1637610600000|2021-11-22 19:50:00|499|498|497|496|500|499|497|496|111600
1637610900000|2021-11-22 19:55:00|498|497|497|496|498|497|497|496|3900
1637611200000|2021-11-22 20:00:00|498|495|500|499|502|501|496|495|43200
1637611500000|2021-11-22 20:05:00|499|498|500|499|500|499|497|496|14900
1637611800000|2021-11-22 20:10:00|499|498|499|498|500|499|499|498|4700
1637612100000|2021-11-22 20:15:00|500|499|500|499|503|502|499|498|12400
1637612400000|2021-11-22 20:20:00|501|500|500|499|501|500|498|497|21200
1637612700000|2021-11-22 20:25:00|499|498|497|496|500|499|497|496|6600
1637613000000|2021-11-22 20:30:00|498|497|499|498|499|498|497|496|9400
1637613300000|2021-11-22 20:35:00|498|497|498|496|499|498|497|496|32700
1637613600000|2021-11-22 20:40:00|497|497|495|494|498|497|495|494|42000
1637613900000|2021-11-22 20:45:00|496|495|494|493|496|495|494|493|57600
1637614200000|2021-11-22 20:50:00|493|492|492|491|494|493|492|491|52300
1637614500000|2021-11-22 20:55:00|493|492|495|493|495|494|492|491|49600
1637677800000|2021-11-23 14:30:00|500|495|502|501|510|508|496|494|52900
1637678100000|2021-11-23 14:35:00|503|502|500|499|507|505|499|497|60800
1637678400000|2021-11-23 14:40:00|501|498|507|505|508|507|498|497|64600
1637678700000|2021-11-23 14:45:00|506|506|510|509|511|510|506|505|44700
1637679000000|2021-11-23 14:50:00|509|508|518|517|518|517|508|507|93300
1637679300000|2021-11-23 14:55:00|517|516|518|517|520|519|515|514|57600
1637679600000|2021-11-23 15:00:00|519|518|515|514|519|518|512|511|28900
1637679900000|2021-11-23 15:05:00|516|515|511|510|518|517|508|507|39800
1637680200000|2021-11-23 15:10:00|512|509|504|503|512|511|503|502|71300
1637680500000|2021-11-23 15:15:00|505|504|504|503|510|509|504|503|19600
1637680800000|2021-11-23 15:20:00|505|504|509|508|510|508|504|503|22500
1637681100000|2021-11-23 15:25:00|508|507|503|502|508|507|502|500|46200
1637681400000|2021-11-23 15:30:00|504|503|505|504|506|505|504|503|17500
1637681700000|2021-11-23 15:35:00|504|503|503|502|504|503|502|501|22700
1637682000000|2021-11-23 15:40:00|502|501|497|496|504|503|497|496|40800
1637682300000|2021-11-23 15:45:00|498|497|498|497|500|499|497|496|15300
1637682600000|2021-11-23 15:50:00|499|498|494|493|499|498|493|492|39800
1637682900000|2021-11-23 15:55:00|493|492|491|490|494|493|491|490|30800
1637683200000|2021-11-23 16:00:00|492|491|496|495|497|496|492|491|19300
1637683500000|2021-11-23 16:05:00|497|496|495|494|497|496|492|491|14500
1637683800000|2021-11-23 16:10:00|496|495|499|497|501|500|496|495|15800
1637684100000|2021-11-23 16:15:00|498|498|503|502|505|504|498|498|11500
1637684400000|2021-11-23 16:20:00|502|501|503|502|503|502|501|500|8100
1637684700000|2021-11-23 16:25:00|504|503|506|505|508|507|504|503|43600
1637685000000|2021-11-23 16:30:00|507|506|504|503|510|509|504|503|34200
1637685300000|2021-11-23 16:35:00|505|504|506|505|506|505|502|501|19300
1637685600000|2021-11-23 16:40:00|505|504|500|499|505|504|500|499|16000
1637685900000|2021-11-23 16:45:00|501|500|503|502|504|503|499|498|7800
1637686200000|2021-11-23 16:50:00|504|503|502|501|504|503|501|500|35000
1637686500000|2021-11-23 16:55:00|503|502|505|504|505|504|502|501|7300
1637686800000|2021-11-23 17:00:00|504|503|503|502|506|505|503|502|87000
1637687100000|2021-11-23 17:05:00|502|501|504|503|504|503|501|500|15300
1637687400000|2021-11-23 17:10:00|505|504|504|503|506|504|504|503|7500
1637687700000|2021-11-23 17:15:00|505|504|507|506|507|506|504|503|12400
1637688000000|2021-11-23 17:20:00|508|507|510|509|510|509|508|507|26100
1637688300000|2021-11-23 17:25:00|509|508|509|508|512|511|509|508|44000
1637688600000|2021-11-23 17:30:00|510|509|510|509|512|511|509|509|14700
1637688900000|2021-11-23 17:35:00|511|510|509|508|512|511|509|508|14600
1637689200000|2021-11-23 17:40:00|510|509|507|506|510|509|506|505|6100
1637689500000|2021-11-23 17:45:00|506|505|508|507|509|508|506|505|13600
1637689800000|2021-11-23 17:50:00|507|506|506|505|508|507|505|504|15400
1637690100000|2021-11-23 17:55:00|505|504|504|503|505|504|504|503|15100
1637690400000|2021-11-23 18:00:00|503|502|502|501|503|502|501|500|51800
1637690700000|2021-11-23 18:05:00|501|500|500|499|502|501|499|498|17700
1637691000000|2021-11-23 18:10:00|499|498|500|499|500|499|498|497|22900
1637691300000|2021-11-23 18:15:00|501|500|497|496|502|501|497|496|20500
1637691600000|2021-11-23 18:20:00|498|497|498|497|499|498|497|496|15400
1637691900000|2021-11-23 18:25:00|497|496|498|497|499|498|497|496|9700
1637692200000|2021-11-23 18:30:00|499|498|496|495|499|498|496|495|9000
1637692500000|2021-11-23 18:35:00|495|494|496|495|497|496|495|494|38500
1637692800000|2021-11-23 18:40:00|497|496|496|495|498|497|496|495|7500
1637693100000|2021-11-23 18:45:00|497|496|499|498|499|498|496|495|10700
1637693400000|2021-11-23 18:50:00|500|499|503|502|503|502|500|499|13800
1637693700000|2021-11-23 18:55:00|502|501|499|498|502|501|498|497|22500
1637694000000|2021-11-23 19:00:00|500|499|499|498|501|500|499|498|17200
1637694300000|2021-11-23 19:05:00|500|499|499|498|500|499|497|496|25200
1637694600000|2021-11-23 19:10:00|500|499|500|499|500|499|499|498|7300
1637694900000|2021-11-23 19:15:00|499|498|496|495|499|498|496|495|13900
1637695200000|2021-11-23 19:20:00|497|496|497|496|498|497|496|495|9100
1637695500000|2021-11-23 19:25:00|498|497|497|496|498|497|497|496|3300
1637695800000|2021-11-23 19:30:00|498|497|497|496|498|497|496|495|28600
1637696100000|2021-11-23 19:35:00|498|497|501|500|502|501|498|497|10600
1637696400000|2021-11-23 19:40:00|502|501|503|502|503|502|501|500|8300
1637696700000|2021-11-23 19:45:00|504|503|507|506|507|506|503|502|45900
1637697000000|2021-11-23 19:50:00|506|505|506|505|506|506|504|503|9400
1637697300000|2021-11-23 19:55:00|505|504|507|506|508|507|504|503|26600
1637697600000|2021-11-23 20:00:00|508|507|507|506|509|508|507|506|18300
1637697900000|2021-11-23 20:05:00|508|507|508|507|509|508|507|506|22600
1637698200000|2021-11-23 20:10:00|507|506|505|504|507|506|505|504|17500
1637698500000|2021-11-23 20:15:00|506|505|505|504|507|506|505|504|12400
1637698800000|2021-11-23 20:20:00|506|505|506|505|506|505|504|503|39400
1637699100000|2021-11-23 20:25:00|505|504|504|503|506|505|504|503|27700
1637699400000|2021-11-23 20:30:00|505|504|507|506|508|507|504|503|26300
1637699700000|2021-11-23 20:35:00|506|505|509|508|509|508|506|505|34900
1637700000000|2021-11-23 20:40:00|510|508|511|509|511|509|509|507|6400
1637700300000|2021-11-23 20:45:00|510|508|508|506|510|508|507|505|3700
1637700600000|2021-11-23 20:50:00|509|507|511|509|511|509|508|506|1000
1637700900000|2021-11-23 20:55:00|510|508|512|509|512|510|510|508|11200
1637764200000|2021-11-24 14:30:00|496|494|488|487|497|494|488|487|123600
1637764500000|2021-11-24 14:35:00|489|488|488|487|492|491|487|486|72100
1637764800000|2021-11-24 14:40:00|487|486|487|486|488|487|484|483|96300
1637765100000|2021-11-24 14:45:00|488|487|485|484|488|487|481|480|83100
1637765400000|2021-11-24 14:50:00|486|485|487|486|492|491|485|484|37600
1637765700000|2021-11-24 14:55:00|488|487|492|490|494|492|487|486|39000
1637766000000|2021-11-24 15:00:00|491|489|493|492|497|496|490|489|65700
1637766300000|2021-11-24 15:05:00|494|493|493|492|494|493|491|490|34300
1637766600000|2021-11-24 15:10:00|492|491|496|495|496|495|492|491|15900
1637766900000|2021-11-24 15:15:00|495|494|495|494|497|496|494|493|33900
1637767200000|2021-11-24 15:20:00|496|495|497|496|498|497|495|494|49000
1637767500000|2021-11-24 15:25:00|496|495|496|495|498|497|496|495|23800
1637767800000|2021-11-24 15:30:00|497|496|500|499|500|499|495|494|41400
1637768100000|2021-11-24 15:35:00|501|500|503|502|503|502|500|499|33900
1637768400000|2021-11-24 15:40:00|502|501|500|499|504|503|500|499|45000
1637768700000|2021-11-24 15:45:00|499|498|501|500|502|501|497|496|44500
1637769000000|2021-11-24 15:50:00|502|501|502|501|504|503|502|501|58500
1637769300000|2021-11-24 15:55:00|501|500|498|497|502|501|497|496|36100
1637769600000|2021-11-24 16:00:00|497|496|494|493|497|496|494|493|40000
1637769900000|2021-11-24 16:05:00|495|494|497|496|497|496|494|493|25800
1637770200000|2021-11-24 16:10:00|496|495|496|495|498|497|496|495|8000
1637770500000|2021-11-24 16:15:00|497|496|498|497|499|498|496|495|18600
1637770800000|2021-11-24 16:20:00|499|498|500|499|500|499|499|498|8300
1637771100000|2021-11-24 16:25:00|499|498|498|497|499|498|497|496|25000
1637771400000|2021-11-24 16:30:00|499|498|500|499|502|501|499|498|12300
1637771700000|2021-11-24 16:35:00|499|498|498|497|500|499|498|497|14900
1637772000000|2021-11-24 16:40:00|499|498|499|498|500|499|498|497|6000
1637772300000|2021-11-24 16:45:00|500|499|500|499|500|499|499|498|9000
1637772600000|2021-11-24 16:50:00|499|498|499|498|500|499|499|498|8100
1637772900000|2021-11-24 16:55:00|498|497|497|496|498|497|497|496|17300
1637773200000|2021-11-24 17:00:00|496|495|498|497|498|497|496|495|12200
1637773500000|2021-11-24 17:05:00|497|496|496|495|497|496|495|494|40900
1637773800000|2021-11-24 17:10:00|497|496|496|495|497|496|496|495|5800
1637774100000|2021-11-24 17:15:00|495|494|494|493|496|495|494|493|25100
1637774400000|2021-11-24 17:20:00|495|494|495|494|495|494|494|493|13100
1637774700000|2021-11-24 17:25:00|496|495|493|492|496|495|493|492|49700
1637775000000|2021-11-24 17:30:00|494|493|493|492|494|493|493|492|2500
1637775300000|2021-11-24 17:35:00|494|493|496|495|496|495|494|493|5200
1637775600000|2021-11-24 17:40:00|495|494|494|493|495|494|494|493|6500
1637775900000|2021-11-24 17:45:00|495|494|495|494|495|494|494|493|4500
1637776200000|2021-11-24 17:50:00|494|493|495|494|495|494|494|493|5400
1637776500000|2021-11-24 17:55:00|496|495|494|493|496|495|494|493|13100
1637776800000|2021-11-24 18:00:00|495|494|494|493|495|494|494|493|8100
1637777100000|2021-11-24 18:05:00|495|494|498|497|498|497|495|494|21900
1637777400000|2021-11-24 18:10:00|||||||||1900
1637777700000|2021-11-24 18:15:00|499|498|500|499|500|499|498|497|18000
1637778000000|2021-11-24 18:20:00|499|498|501|500|501|500|499|498|21600
1637778300000|2021-11-24 18:25:00|500|499|500|499|501|500|500|499|20300
1637778600000|2021-11-24 18:30:00|501|500|499|498|501|500|499|498|14600
1637778900000|2021-11-24 18:35:00|500|499|497|496|500|499|497|496|18400
1637779200000|2021-11-24 18:40:00|498|497|498|497|498|497|498|497|9400
1637779500000|2021-11-24 18:45:00|497|496|497|496|497|496|497|496|1600
1637779800000|2021-11-24 18:50:00|||||||||2000
1637780100000|2021-11-24 18:55:00|498|497|498|496|498|497|497|496|400
1637780400000|2021-11-24 19:00:00|497|497|497|496|500|499|497|496|28600
1637780700000|2021-11-24 19:05:00|498|497|496|495|498|497|496|495|9600
1637781000000|2021-11-24 19:10:00|495|494|496|495|496|495|494|493|22900
1637781300000|2021-11-24 19:15:00|497|496|496|495|497|496|496|495|14400
1637781600000|2021-11-24 19:20:00|497|496|497|496|497|496|497|496|9500
1637781900000|2021-11-24 19:25:00|496|495|496|495|496|495|496|495|3200
1637782200000|2021-11-24 19:30:00|497|496|496|495|497|496|496|495|2700
1637782500000|2021-11-24 19:35:00|495|494|496|495|496|495|495|494|1600
1637782800000|2021-11-24 19:40:00|495|494|497|496|497|496|495|494|3100
1637783100000|2021-11-24 19:45:00|498|497|497|496|499|498|497|496|8500
1637783400000|2021-11-24 19:50:00|||||||||7000
1637783700000|2021-11-24 19:55:00|498|497|498|497|498|497|498|497|7200
1637784000000|2021-11-24 20:00:00|497|496|498|497|498|497|497|496|10400
1637784300000|2021-11-24 20:05:00|499|498|499|498|499|498|499|498|15900
1637784600000|2021-11-24 20:10:00|498|497|499|498|499|498|498|497|13800
1637784900000|2021-11-24 20:15:00|500|499|499|498|500|499|499|498|8300
1637785200000|2021-11-24 20:20:00|500|499|500|499|501|500|500|499|37100
1637785500000|2021-11-24 20:25:00|499|498|498|497|500|499|498|497|9300
1637785800000|2021-11-24 20:30:00|499|498|500|499|500|499|499|498|13400
1637786100000|2021-11-24 20:35:00|499|498|501|500|501|500|499|498|23200
1637786400000|2021-11-24 20:40:00|500|499|500|499|501|500|499|498|10800
1637786700000|2021-11-24 20:45:00|499|498|499|498|500|499|499|498|10000
1637787000000|2021-11-24 20:50:00|500|499|499|498|500|499|499|498|12400
1637787300000|2021-11-24 20:55:00|500|499|502|498|502|500|500|498|58400
1637850600000|2021-11-25 14:30:00|514|512|515|514|520|518|514|512|93700
1637850900000|2021-11-25 14:35:00|514|513|520|518|520|518|513|512|84700
1637851200000|2021-11-25 14:40:00|519|519|519|517|520|519|517|515|30800
1637851500000|2021-11-25 14:45:00|518|516|515|514|518|516|515|513|18700
1637851800000|2021-11-25 14:50:00|514|513|518|516|518|516|514|513|33400
1637852100000|2021-11-25 14:55:00|517|517|517|516|518|517|516|515|16700
1637852400000|2021-11-25 15:00:00|518|517|516|515|519|517|516|514|42700
1637852700000|2021-11-25 15:05:00|517|516|518|516|518|517|516|515|23100
1637853000000|2021-11-25 15:10:00|517|517|516|515|518|517|516|515|14400
1637853300000|2021-11-25 15:15:00|||||||||15400
1637853600000|2021-11-25 15:20:00|517|516|513|512|517|516|513|512|41200
1637853900000|2021-11-25 15:25:00|514|513|515|514|515|514|513|512|30700
1637854200000|2021-11-25 15:30:00|516|515|515|514|516|515|515|514|6600
1637854500000|2021-11-25 15:35:00|||||||||1000
1637854800000|2021-11-25 15:40:00|514|513|513|512|515|513|513|512|15700
1637855100000|2021-11-25 15:45:00|514|513|514|513|514|513|514|512|5200
1637855400000|2021-11-25 15:50:00|515|514|515|514|515|514|514|513|10600
1637855700000|2021-11-25 15:55:00|516|513|516|515|516|515|515|513|19500
1637856000000|2021-11-25 16:00:00|515|514|515|514|515|514|515|514|18400
1637856300000|2021-11-25 16:05:00|514|513|515|514|515|514|514|513|5100
1637856600000|2021-11-25 16:10:00|||||||||500
1637856900000|2021-11-25 16:15:00|516|515|517|516|517|516|516|514|50000
1637857200000|2021-11-25 16:20:00|516|515|516|515|516|515|516|515|13400
1637857500000|2021-11-25 16:25:00|517|516|516|515|517|516|516|515|13400
1637857800000|2021-11-25 16:30:00|||||||||3600
1637858100000|2021-11-25 16:35:00|515|514|515|514|516|515|515|514|13000
1637858400000|2021-11-25 16:40:00|516|515|516|514|516|515|515|514|6400
1637858700000|2021-11-25 16:45:00|517|515|516|515|517|516|516|515|15700
1637859000000|2021-11-25 16:50:00|517|516|517|516|517|516|517|515|11300
1637859300000|2021-11-25 16:55:00|516|515|517|516|517|516|516|515|5600
1637859600000|2021-11-25 17:00:00|516|515|516|515|517|516|516|515|14400
1637859900000|2021-11-25 17:05:00|517|516|517|516|517|516|517|515|4700
1637860200000|2021-11-25 17:10:00|516|515|516|515|516|515|516|515|7100
1637860500000|2021-11-25 17:15:00|517|516|517|516|517|516|516|516|1200
1637860800000|2021-11-25 17:20:00|516|515|516|515|516|515|516|515|15500
1637861100000|2021-11-25 17:25:00|517|516|517|516|517|516|517|515|2300
1637861400000|2021-11-25 17:30:00|516|515|516|515|517|516|516|515|3300
1637861700000|2021-11-25 17:35:00|517|516|517|515|517|516|516|515|3400
1637862000000|2021-11-25 17:40:00|516||517||517||516||2000
1637862300000|2021-11-25 17:45:00|516||516||517||516||6500
1637862600000|2021-11-25 17:50:00|517|516|518|516|518|517|517|516|45500
1637862900000|2021-11-25 17:55:00|519|517|519|518|520|519|518|517|73100
1637863200000|2021-11-25 18:00:00|518|517|519|518|519|518|518|517|14800
1637863500000|2021-11-25 18:05:00|518|517|518|517|519|518|518|517|6500
1637863800000|2021-11-25 18:10:00|517|516|518|517|518|517|517|516|1000
1637864100000|2021-11-25 18:15:00|517|516|518|517|518|517|517|516|6700
1637864400000|2021-11-25 18:20:00|519|518|518|517|519|518|517|516|13200
1637864700000|2021-11-25 18:25:00||516||517||517||516|4500
1637865000000|2021-11-25 18:30:00|517|516|517|516|517|516|517|516|6500
1637865300000|2021-11-25 18:35:00|518|517|518|517|518|517|518|516|2400
1637865600000|2021-11-25 18:40:00|519|518|519|518|519|518|518|518|1300
1637865900000|2021-11-25 18:45:00|518|517|518|517|519|517|518|517|13900
1637866200000|2021-11-25 18:50:00|519|518|518|517|519|518|518|517|9000
1637866500000|2021-11-25 18:55:00|519|518|518|517|519|518|518|517|6800
1637866800000|2021-11-25 19:00:00|||||||||100
1637867100000|2021-11-25 19:05:00|||||||||300
1637867700000|2021-11-25 19:15:00|||||||||1000
1637868000000|2021-11-25 19:20:00|||||||||3800
1637868300000|2021-11-25 19:25:00|517|516|516|515|517|516|516|515|22800
1637868600000|2021-11-25 19:30:00|517|516|517|515|517|516|517|515|5700
1637868900000|2021-11-25 19:35:00|516|514|515|514|516|514|514|513|58500
1637869200000|2021-11-25 19:40:00|516|515|516|514|516|515|515|514|7900
1637869500000|2021-11-25 19:45:00|515|513|514|513|515|513|513|511|31300
1637869800000|2021-11-25 19:50:00|513|512|513|512|514|512|513|512|4300
1637870100000|2021-11-25 19:55:00|514|513|514|513|514|513|513|512|12000
1637870400000|2021-11-25 20:00:00|515|514|515|514|515|514|515|514|4600
1637870700000|2021-11-25 20:05:00|516|513|516|515|516|515|516|513|4100
1637871000000|2021-11-25 20:10:00|515|514|515|514|515|514|515|514|7500
1637871300000|2021-11-25 20:15:00|||||||||1200
1637871600000|2021-11-25 20:20:00|516|515|516|514|516|515|515|514|4900
1637871900000|2021-11-25 20:25:00|515|515|515|514|516|515|515|514|4800
1637872200000|2021-11-25 20:30:00|516|515|516|515|516|515|516|514|4400
1637872500000|2021-11-25 20:35:00|515|514|516|515|516|515|515|514|4200
1637872800000|2021-11-25 20:40:00|||||||||2400
1637873100000|2021-11-25 20:45:00|||||||||4900
1637873400000|2021-11-25 20:50:00|||||||||32800
1637873700000|2021-11-25 20:55:00|515|514|516|515|516|515|515|514|30300
1637937000000|2021-11-26 14:30:00|477|476|486|483|487|484|475|472|114000
1637937300000|2021-11-26 14:35:00|485|484|490|488|490|488|482|481|160000
1637937600000|2021-11-26 14:40:00|489|489|480|479|490|489|479|478|98600
1637937900000|2021-11-26 14:45:00|479|478|482|481|484|482|477|476|44700
1637938200000|2021-11-26 14:50:00|481|480|486|485|487|486|480|479|39300
1637938500000|2021-11-26 14:55:00|487|486|487|486|489|488|486|485|37900
1637938800000|2021-11-26 15:00:00|486|485|483|482|486|485|483|482|31200
1637939100000|2021-11-26 15:05:00|484|483|483|482|489|488|483|482|28700
1637939400000|2021-11-26 15:10:00|484|481|483|482|485|484|482|481|37100
1637939700000|2021-11-26 15:15:00|484|483|479|478|484|483|479|478|72300
1637940000000|2021-11-26 15:20:00|480|479|482|481|484|483|479|478|14300
1637940300000|2021-11-26 15:25:00|481|480|485|484|485|484|481|480|16400
1637940600000|2021-11-26 15:30:00|484|483|484|483|485|484|482|481|19700
1637940900000|2021-11-26 15:35:00|483|482|482|481|486|484|482|481|17300
1637941200000|2021-11-26 15:40:00|483|482|482|481|483|482|481|480|6700
1637941500000|2021-11-26 15:45:00|483|482|484|483|484|483|483|482|19200
1637941800000|2021-11-26 15:50:00|483|482|481|480|483|483|481|480|14500
1637942100000|2021-11-26 15:55:00|482|481|482|481|483|482|481|480|34600
1637942400000|2021-11-26 16:00:00|481|480|479|478|482|481|479|478|47400
1637942700000|2021-11-26 16:05:00|480|479|480|479|481|480|479|478|13400
1637943000000|2021-11-26 16:10:00|479|478|476|475|480|478|476|475|46500
1637943300000|2021-11-26 16:15:00|475|474|474|473|475|474|474|473|46300
1637943600000|2021-11-26 16:20:00|473|472|468|467|473|472|467|466|103400
1637943900000|2021-11-26 16:25:00|469|468|471|470|472|471|469|468|35800
1637944200000|2021-11-26 16:30:00|472|471|472|471|474|473|471|470|46400
1637944500000|2021-11-26 16:35:00|473|472|475|474|475|474|473|472|14300
1637944800000|2021-11-26 16:40:00|474|473|472|471|474|474|472|471|12500
1637945100000|2021-11-26 16:45:00|471|470|471|470|472|471|471|470|39900
1637945400000|2021-11-26 16:50:00|470|469|469|468|470|469|469|468|23000
1637945700000|2021-11-26 16:55:00|470|469|470|469|470|469|469|468|10400
1637946000000|2021-11-26 17:00:00|471|470|471|470|471|470|469|468|21300
1637946300000|2021-11-26 17:05:00|472|471|472|471|472|471|471|470|11000
1637946600000|2021-11-26 17:10:00|473|472|474|473|474|473|473|471|20400
1637946900000|2021-11-26 17:15:00|473|472|475|474|477|475|473|472|52700
1637947200000|2021-11-26 17:20:00|474|473|476|475|476|475|474|473|18400
1637947500000|2021-11-26 17:25:00|475|474|475|474|475|474|475|474|3900
1637947800000|2021-11-26 17:30:00|476|475|477|476|477|476|476|475|31800
1637948100000|2021-11-26 17:35:00|478|477|477|476|479|478|477|476|22600
1637948400000|2021-11-26 17:40:00|478|477|476|475|478|477|476|475|6800
1637948700000|2021-11-26 17:45:00|475|474|473|472|475|474|472|471|41100
1637949000000|2021-11-26 17:50:00|472|471|472|471|473|472|470|469|31300
1637949300000|2021-11-26 17:55:00|473|472|473|472|476|475|472|471|13600
1637949600000|2021-11-26 18:00:00|474|473|475|474|475|474|473|472|3800
1637949900000|2021-11-26 18:05:00|474|473|474|473|474|473|474|473|3800
1637950200000|2021-11-26 18:10:00|473|472|473|472|473|472|473|472|6200
1637950500000|2021-11-26 18:15:00|474|471|472|471|474|471|471|470|23000
1637950800000|2021-11-26 18:20:00|471|470|472|471|472|471|471|470|5600
1637951100000|2021-11-26 18:25:00|471|470|471|470|472|470|471|470|6600
1637951400000|2021-11-26 18:30:00|472|471|472|471|472|471|472|471|4000
1637951700000|2021-11-26 18:35:00|473|472|473|472|473|472|473|472|2500
1637952000000|2021-11-26 18:40:00|472|471|473|472|473|472|472|471|7000
1637952300000|2021-11-26 18:45:00|||||||||900
1637952600000|2021-11-26 18:50:00|||||||||2700
1637952900000|2021-11-26 18:55:00|472|471|472|471|472|471|472|471|5400
1637953200000|2021-11-26 19:00:00|473|472|473|472|473|472|473|472|8900
1637953500000|2021-11-26 19:05:00|||||||||600
1637953800000|2021-11-26 19:10:00|472|471|472|471|473|472|472|471|6500
1637954100000|2021-11-26 19:15:00|473|472|472|471|473|472|472|471|6000
1637954400000|2021-11-26 19:20:00|473|472|473|472|473|472|472|472|4700
1637954700000|2021-11-26 19:25:00|||||||||5100
1637955000000|2021-11-26 19:30:00|474|473|474|473|474|473|474|473|9800
1637955300000|2021-11-26 19:35:00|||||||||900
1637955600000|2021-11-26 19:40:00|475|474|475|474|475|474|474|473|2700
1637955900000|2021-11-26 19:45:00|474|473|474|473|475|474|473|472|30400
1637956200000|2021-11-26 19:50:00|475|474|475|474|475|474|475|474|600
1637956500000|2021-11-26 19:55:00|||||||||1700
1637956800000|2021-11-26 20:00:00|474|473|474|473|474|473|474|473|1400
1637957100000|2021-11-26 20:05:00|||||||||100
1637957400000|2021-11-26 20:10:00|||||||||3700
1637957700000|2021-11-26 20:15:00|||||||||2200
1637958000000|2021-11-26 20:20:00|||||||||2000
1637958300000|2021-11-26 20:25:00|473|472|474|473|474|473|473|472|9800
1637958600000|2021-11-26 20:30:00|473|472|474|473|474|473|473|472|17300
1637958900000|2021-11-26 20:35:00|473|472|474|473|474|473|473|472|4400
1637959200000|2021-11-26 20:40:00|||||||||2000
1637959500000|2021-11-26 20:45:00|473|472|473|472|473|472|472|471|27100
1637959800000|2021-11-26 20:50:00|472|471|473|472|473|472|472|471|22100
1637960100000|2021-11-26 20:55:00|472|471|476|475|476|475|472|471|70600
1638196200000|2021-11-29 14:30:00|484|482|490|488|494|492|484|482|106500
1638196500000|2021-11-29 14:35:00|489|487|491|490|491|490|487|486|26600
1638196800000|2021-11-29 14:40:00|490|489|486|485|492|491|486|485|62600
1638197100000|2021-11-29 14:45:00|487|486|485|484|489|488|484|483|42800
1638197400000|2021-11-29 14:50:00|484|483|490|489|491|490|484|483|54300
1638197700000|2021-11-29 14:55:00|489|488|491|490|493|492|489|488|72100
1638198000000|2021-11-29 15:00:00|490|489|487|486|491|490|487|486|35200
1638198300000|2021-11-29 15:05:00|486|485|488|487|488|487|484|483|32600
1638198600000|2021-11-29 15:10:00|487|486|483|482|488|487|483|482|34600
1638198900000|2021-11-29 15:15:00|484|483|484|483|486|485|482|481|26700
1638199200000|2021-11-29 15:20:00|485|484|482|481|486|485|482|481|15300
1638199500000|2021-11-29 15:25:00|483|482|480|479|483|482|479|478|50600
1638199800000|2021-11-29 15:30:00|481|480|476|475|481|480|476|475|49300
1638200100000|2021-11-29 15:35:00|475|474|473|472|475|474|472|471|31800
1638200400000|2021-11-29 15:40:00|474|473|474|473|475|474|471|470|25000
1638200700000|2021-11-29 15:45:00|475|474|475|474|477|476|474|473|30000
1638201000000|2021-11-29 15:50:00|476|475|477|476|478|477|475|474|11000
1638201300000|2021-11-29 15:55:00|478|477|479|478|480|479|478|477|24200
1638201600000|2021-11-29 16:00:00|480|479|479|478|480|479|478|477|3400
1638201900000|2021-11-29 16:05:00|480|479|480|479|480|479|478|477|6000
1638202200000|2021-11-29 16:10:00|481|480|480|479|482|481|478|477|38600
1638202500000|2021-11-29 16:15:00|479|478|479|478|480|479|479|478|800
1638202800000|2021-11-29 16:20:00|480|479|479|478|480|479|479|478|1500
1638203100000|2021-11-29 16:25:00|478|477|476|475|480|479|476|475|11700
1638203400000|2021-11-29 16:30:00|477|476|475|474|478|477|475|474|21000
1638203700000|2021-11-29 16:35:00|476|475|477|476|477|476|475|474|5200
1638204000000|2021-11-29 16:40:00|478|477|480|479|480|479|478|477|3200
1638204300000|2021-11-29 16:45:00|481|478|484|483|485|484|481|478|18600
1638204600000|2021-11-29 16:50:00|485|484|484|483|485|484|483|482|26400
1638204900000|2021-11-29 16:55:00|483|482|484|483|484|483|483|482|19200
1638205200000|2021-11-29 17:00:00|483|482|485|484|487|486|483|482|56800
1638205500000|2021-11-29 17:05:00|486|485|487|486|488|487|485|484|15700
1638205800000|2021-11-29 17:10:00|486|485|489|488|489|488|486|485|33000
1638206100000|2021-11-29 17:15:00|488|487|493|492|493|492|488|487|97800
1638206400000|2021-11-29 17:20:00|494|493|494|493|495|494|493|492|49700
1638206700000|2021-11-29 17:25:00|495|494|493|492|495|494|493|492|26700
1638207000000|2021-11-29 17:30:00|494|493|495|494|496|495|493|493|55800
1638207300000|2021-11-29 17:35:00|494|493|496|495|496|495|493|492|28700
1638207600000|2021-11-29 17:40:00|495|494|495|494|496|495|495|494|10200
1638207900000|2021-11-29 17:45:00|494|493|494|493|495|494|494|493|13800
1638208200000|2021-11-29 17:50:00|493|492|492|491|494|493|492|491|21000
1638208500000|2021-11-29 17:55:00|493|492|494|493|494|493|492|491|10800
1638208800000|2021-11-29 18:00:00|493|492|493|492|494|493|493|492|1900
1638209100000|2021-11-29 18:05:00|494|493|495|494|495|494|493|493|18800
1638209400000|2021-11-29 18:10:00|494|493|492|491|494|493|492|491|10700
1638209700000|2021-11-29 18:15:00|493|492|493|492|493|492|491|490|5700
1638210000000|2021-11-29 18:20:00|492|491|493|492|493|492|492|491|3700
1638210300000|2021-11-29 18:25:00|494|493|495|494|495|494|493|492|4200
1638210600000|2021-11-29 18:30:00|494|493|498|497|498|497|494|493|31700
1638210900000|2021-11-29 18:35:00|497|496|496|495|498|497|495|494|15100
1638211200000|2021-11-29 18:40:00|495|494|497|496|497|496|495|494|10500
1638211500000|2021-11-29 18:45:00|498|497|498|497|498|497|497|496|16100
1638211800000|2021-11-29 18:50:00|497|496|498|497|498|497|497|496|4100
1638212100000|2021-11-29 18:55:00|499|498|499|498|499|498|498|497|30800
1638212400000|2021-11-29 19:00:00|498|497|500|499|500|499|498|497|17700
1638212700000|2021-11-29 19:05:00|501|500|498|497|503|502|498|497|32400
1638213000000|2021-11-29 19:10:00|497|496|496|495|497|497|496|495|17600
1638213300000|2021-11-29 19:15:00|495|494|494|493|496|495|494|493|11300
1638213600000|2021-11-29 19:20:00|495|494|495|494|495|494|494|493|29400
1638213900000|2021-11-29 19:25:00|494|493|494|493|496|495|494|493|15000
1638214200000|2021-11-29 19:30:00|495|494|492|491|495|494|492|491|4500
1638214500000|2021-11-29 19:35:00|491|490|490|489|492|491|490|489|50100
1638214800000|2021-11-29 19:40:00|491|490|491|490|492|491|490|489|15200
1638215100000|2021-11-29 19:45:00|492|491|491|490|492|491|490|489|15600
1638215400000|2021-11-29 19:50:00|492|491|491|490|492|491|491|490|6400
1638215700000|2021-11-29 19:55:00|490|489|489|488|490|489|489|488|8800
1638216000000|2021-11-29 20:00:00|490|489|488|487|490|489|488|487|14900
1638216300000|2021-11-29 20:05:00|487|486|489|488|490|489|487|486|33700
1638216600000|2021-11-29 20:10:00|490|489|491|490|492|491|489|488|6600
1638216900000|2021-11-29 20:15:00|492|491|492|491|494|493|492|491|14200
1638217200000|2021-11-29 20:20:00|491|490|494|493|494|493|491|490|15000
1638217500000|2021-11-29 20:25:00|493|492|494|493|495|494|493|492|12300
1638217800000|2021-11-29 20:30:00|493|492|493|492|494|493|492|491|27900
1638218100000|2021-11-29 20:35:00|494|493|494|493|494|493|491|490|23300
1638218400000|2021-11-29 20:40:00|493|492|495|494|495|494|493|492|24500
1638218700000|2021-11-29 20:45:00|494|493|493|492|494|493|492|491|20700
1638219000000|2021-11-29 20:50:00|492|491|491|490|492|491|490|489|37900
1638219300000|2021-11-29 20:55:00|492|491|490|488|492|491|489|488|107900
1638282600000|2021-11-30 14:30:00|500|496|508|505|510|508|499|495|123500
1638282900000|2021-11-30 14:35:00|507|506|503|502|509|508|502|501|33400
1638283200000|2021-11-30 14:40:00|504|503|504|502|507|506|502|501|28700
1638283500000|2021-11-30 14:45:00|503|501|497|496|503|501|496|495|41000
1638283800000|2021-11-30 14:50:00|498|497|501|500|501|500|495|494|39600
1638284100000|2021-11-30 14:55:00|502|501|502|500|504|503|501|500|32400
1638284400000|2021-11-30 15:00:00|503|501|502|501|503|501|501|500|10400
1638284700000|2021-11-30 15:05:00|501|500|502|501|502|501|498|497|37500
1638285000000|2021-11-30 15:10:00|503|502|508|507|509|508|503|502|81000
1638285300000|2021-11-30 15:15:00|509|508|510|509|512|511|509|508|139000
1638285600000|2021-11-30 15:20:00|511|510|508|507|511|510|507|506|19100
1638285900000|2021-11-30 15:25:00|509|508|515|514|515|514|508|507|171100
1638286200000|2021-11-30 15:30:00|516|515|514|513|516|515|512|511|76300
1638286500000|2021-11-30 15:35:00|513|512|507|506|514|513|507|505|54700
1638286800000|2021-11-30 15:40:00|508|507|505|504|511|510|505|504|35300
1638287100000|2021-11-30 15:45:00|504|503|500|499|504|503|500|499|60500
1638287400000|2021-11-30 15:50:00|499|498|491|490|502|501|491|490|106000
1638287700000|2021-11-30 15:55:00|490|489|485|484|493|492|485|484|107000
1638288000000|2021-11-30 16:00:00|484|483|482|481|486|485|481|480|95000
1638288300000|2021-11-30 16:05:00|481|480|482|481|484|482|479|478|69800
1638288600000|2021-11-30 16:10:00|481|480|483|482|484|483|481|480|46700
1638288900000|2021-11-30 16:15:00|482|481|483|482|484|483|480|479|59800
1638289200000|2021-11-30 16:20:00|484|483|480|479|486|485|480|479|47100
1638289500000|2021-11-30 16:25:00|481|480|484|483|485|484|481|480|32600
1638289800000|2021-11-30 16:30:00|483|482|484|483|486|485|483|482|30700
1638290100000|2021-11-30 16:35:00|483|482|483|482|486|485|481|480|63900
1638290400000|2021-11-30 16:40:00|482|481|477|476|483|482|476|475|57500
1638290700000|2021-11-30 16:45:00|476|475|475|474|476|475|474|473|129200
1638291000000|2021-11-30 16:50:00|474|473|472|471|475|474|472|470|37000
1638291300000|2021-11-30 16:55:00|473|472|473|472|474|473|471|470|25100
1638291600000|2021-11-30 17:00:00|472|471|469|468|472|471|469|468|61700
1638291900000|2021-11-30 17:05:00|468|467|461|460|468|467|461|460|64800
1638292200000|2021-11-30 17:10:00|460|459|464|463|465|464|457|456|54300
1638292500000|2021-11-30 17:15:00|465|464|472|470|472|470|465|464|23800
1638292800000|2021-11-30 17:20:00|471|471|471|470|472|471|468|467|27900
1638293100000|2021-11-30 17:25:00|470|469|469|468|471|470|469|468|9700
1638293400000|2021-11-30 17:30:00|470|469|474|473|475|474|469|468|23300
1638293700000|2021-11-30 17:35:00|473|472|475|474|475|474|471|470|21700
1638294000000|2021-11-30 17:40:00|476|475|476|475|477|476|473|472|39900
1638294300000|2021-11-30 17:45:00|477|476|475|474|477|476|475|474|15700
1638294600000|2021-11-30 17:50:00|476|475|473|472|476|475|473|472|17200
1638294900000|2021-11-30 17:55:00|474|473|470|469|475|474|470|469|28800
1638295200000|2021-11-30 18:00:00|471|470|467|466|471|470|467|466|19000
1638295500000|2021-11-30 18:05:00|468|467|470|469|470|469|467|466|14000
1638295800000|2021-11-30 18:10:00|471|470|470|469|473|472|470|469|9700
1638296100000|2021-11-30 18:15:00|471|470|470|469|472|471|470|469|2800
1638296400000|2021-11-30 18:20:00|469|468|470|469|471|469|469|468|8800
1638296700000|2021-11-30 18:25:00|469|468|468|467|469|468|468|467|7100
1638297000000|2021-11-30 18:30:00|469|468|473|472|473|472|468|467|8600
1638297300000|2021-11-30 18:35:00|472|471|475|474|476|475|472|471|13900
1638297600000|2021-11-30 18:40:00|474|473|474|473|475|474|474|473|16600
1638297900000|2021-11-30 18:45:00|475|474|480|479|480|479|475|474|44700
1638298200000|2021-11-30 18:50:00|481|480|483|482|483|482|481|480|7900
1638298500000|2021-11-30 18:55:00|482|481|483|482|483|482|481|480|47700
1638298800000|2021-11-30 19:00:00|484|483|481|480|485|484|480|479|35200
1638299100000|2021-11-30 19:05:00|480|479|479|478|481|480|479|478|17000
1638299400000|2021-11-30 19:10:00|480|479|477|476|480|479|476|475|10900
1638299700000|2021-11-30 19:15:00|478|477|475|474|478|477|475|474|23200
1638300000000|2021-11-30 19:20:00|476|475|475|474|476|475|475|474|4200
1638300300000|2021-11-30 19:25:00|476|475|474|473|477|476|473|472|12200
1638300600000|2021-11-30 19:30:00|473|472|473|472|476|475|473|472|14600
1638300900000|2021-11-30 19:35:00|472|471|473|472|474|473|472|471|13500
1638301200000|2021-11-30 19:40:00|474|473|471|470|474|473|471|470|5900
1638301500000|2021-11-30 19:45:00|470|469|470|469|470|469|470|469|7200
1638301800000|2021-11-30 19:50:00|469|468|470|469|471|470|469|468|18400
1638302100000|2021-11-30 19:55:00|471|470|473|472|474|473|471|470|2600
1638302400000|2021-11-30 20:00:00|474|473|474|473|475|474|474|472|3700
1638302700000|2021-11-30 20:05:00|473|472|470|469|473|472|470|469|11600
1638303000000|2021-11-30 20:10:00|469|468|469|468|470|469|468|467|25200
1638303300000|2021-11-30 20:15:00|470|469|472|471|472|471|469|468|30500
1638303600000|2021-11-30 20:20:00|471|470|471|470|474|473|471|469|8800
1638303900000|2021-11-30 20:25:00|470|469|469|468|470|469|468|467|13600
1638304200000|2021-11-30 20:30:00|470|469|477|476|477|476|469|468|38000
1638304500000|2021-11-30 20:35:00|476|475|475|474|478|477|474|473|33800
1638304800000|2021-11-30 20:40:00|476|475|476|475|476|475|475|474|19000
1638305100000|2021-11-30 20:45:00|477|476|476|475|478|477|476|475|16100
1638305400000|2021-11-30 20:50:00|477|476|480|479|480|479|475|474|42600
1638305700000|2021-11-30 20:55:00|479|478|484|483|485|483|479|478|128900
1638369000000|2021-12-01 14:30:00|496|494|495|494|496|495|489|487|106700
1638369300000|2021-12-01 14:35:00|494|493|487|486|498|497|486|485|134400
1638369600000|2021-12-01 14:40:00|488|485|490|489|493|492|486|485|40000
1638369900000|2021-12-01 14:45:00|489|488|489|488|495|494|489|488|50900
1638370200000|2021-12-01 14:50:00|488|487|487|486|490|489|486|485|37100
1638370500000|2021-12-01 14:55:00|488|487|492|491|492|491|487|486|22600
1638370800000|2021-12-01 15:00:00|493|492|492|491|494|493|492|491|48800
1638371100000|2021-12-01 15:05:00|493|490|490|489|494|493|490|489|20500
1638371400000|2021-12-01 15:10:00|489|488|486|485|489|488|486|485|28000
1638371700000|2021-12-01 15:15:00|487|486|484|483|490|489|483|482|42500
1638372000000|2021-12-01 15:20:00|483|482|486|485|486|485|480|479|46500
1638372300000|2021-12-01 15:25:00|487|486|487|486|488|487|486|485|9000
1638372600000|2021-12-01 15:30:00|486|485|488|487|490|489|486|485|29900
1638372900000|2021-12-01 15:35:00|487|486|483|482|489|488|483|482|17300
1638373200000|2021-12-01 15:40:00|482|481|484|483|486|485|481|480|27400
1638373500000|2021-12-01 15:45:00|485|484|487|486|488|487|484|483|8100
1638373800000|2021-12-01 15:50:00|488|487|490|489|491|490|487|486|26700
1638374100000|2021-12-01 15:55:00|489|488|490|489|491|490|489|488|15700
1638374400000|2021-12-01 16:00:00|491|490|490|489|491|490|487|486|16600
1638374700000|2021-12-01 16:05:00|489|488|494|493|494|493|489|488|32500
1638375000000|2021-12-01 16:10:00|495|494|496|495|496|495|493|492|196100
1638375300000|2021-12-01 16:15:00|495|494|495|494|497|496|495|494|51400
1638375600000|2021-12-01 16:20:00|494|493|493|492|495|494|492|491|29400
1638375900000|2021-12-01 16:25:00|494|493|490|489|494|493|489|488|24300
1638376200000|2021-12-01 16:30:00|491|490|487|486|491|490|487|486|25700
1638376500000|2021-12-01 16:35:00|488|487|487|486|489|488|487|486|22400
1638376800000|2021-12-01 16:40:00|488|487|487|486|490|489|487|486|32700
1638377100000|2021-12-01 16:45:00|486|485|488|487|488|487|486|485|27300
1638377400000|2021-12-01 16:50:00|487|486|486|485|489|488|486|485|77500
1638377700000|2021-12-01 16:55:00|485|484|484|483|485|484|483|482|29300
1638378000000|2021-12-01 17:00:00|485|484|488|487|488|487|484|483|31100
1638378300000|2021-12-01 17:05:00|487|486|487|486|489|488|486|485|14600
1638378600000|2021-12-01 17:10:00|486|485|487|486|488|487|486|485|2800
1638378900000|2021-12-01 17:15:00|488|487|490|489|491|490|488|487|22600
1638379200000|2021-12-01 17:20:00|491|490|488|487|492|491|488|486|17600
1638379500000|2021-12-01 17:25:00|489|488|485|484|489|488|485|484|9300
1638379800000|2021-12-01 17:30:00|486|485|486|485|488|487|485|484|12300
1638380100000|2021-12-01 17:35:00|485|484|484|483|486|485|484|483|26500
1638380400000|2021-12-01 17:40:00|485|484|484|483|485|484|484|483|13800
1638380700000|2021-12-01 17:45:00|483|482|481|480|483|482|481|480|35500
1638381000000|2021-12-01 17:50:00|480|479|477|476|480|479|477|476|53500
1638381300000|2021-12-01 17:55:00|476|475|474|473|478|477|473|472|60300
1638381600000|2021-12-01 18:00:00|473|472|476|475|479|478|473|472|15300
1638381900000|2021-12-01 18:05:00|477|476|475|474|477|476|474|473|6100
1638382200000|2021-12-01 18:10:00|474|473|475|474|476|475|473|472|22700
1638382500000|2021-12-01 18:15:00|474|473|474|473|476|475|474|473|12700
1638382800000|2021-12-01 18:20:00|475|474|476|475|477|476|473|472|20200
1638383100000|2021-12-01 18:25:00|475|474|477|476|478|477|475|474|7000
1638383400000|2021-12-01 18:30:00|478|477|475|474|479|478|475|474|32500
1638383700000|2021-12-01 18:35:00|474|473|474|473|476|475|473|472|6000
1638384000000|2021-12-01 18:40:00|473|472|473|472|474|473|471|470|24900
1638384300000|2021-12-01 18:45:00|472|471|468|467|472|472|467|466|74100
1638384600000|2021-12-01 18:50:00|469|468|472|471|474|473|468|467|28700
1638384900000|2021-12-01 18:55:00|473|472|473|471|474|473|471|470|10200
1638385200000|2021-12-01 19:00:00|472|470|469|468|474|473|468|467|26300
1638385500000|2021-12-01 19:05:00|470|469|467|466|470|469|467|466|18300
1638385800000|2021-12-01 19:10:00|466|465|466|465|467|466|465|464|55400
1638386100000|2021-12-01 19:15:00|467|466|465|464|468|467|464|463|19900
1638386400000|2021-12-01 19:20:00|464|463|471|470|471|470|464|463|19600
1638386700000|2021-12-01 19:25:00|470|469|471|470|473|472|470|469|17700
1638387000000|2021-12-01 19:30:00|472|471|472|471|473|472|471|470|6100
1638387300000|2021-12-01 19:35:00|473|472|473|472|473|472|470|469|7400
1638387600000|2021-12-01 19:40:00|472|471|470|469|472|471|469|468|24100
1638387900000|2021-12-01 19:45:00|469|468|469|468|471|470|468|467|12900
1638388200000|2021-12-01 19:50:00|470|469|469|468|471|470|468|467|8200
1638388500000|2021-12-01 19:55:00|470|469|467|466|470|469|467|466|12400
1638388800000|2021-12-01 20:00:00|468|467|462|461|468|467|462|461|45400
1638389100000|2021-12-01 20:05:00|461|460|463|462|464|463|461|460|21400
1638389400000|2021-12-01 20:10:00|462|461|462|461|464|463|462|461|31600
1638389700000|2021-12-01 20:15:00|461|460|457|456|461|460|457|456|108000
1638390000000|2021-12-01 20:20:00|456|455|454|453|457|456|452|451|47700
1638390300000|2021-12-01 20:25:00|453|452|454|453|456|454|452|451|43900
1638390600000|2021-12-01 20:30:00|453|452|457|456|458|457|452|451|62500
1638390900000|2021-12-01 20:35:00|458|457|460|459|460|459|456|455|58400
1638391200000|2021-12-01 20:40:00|461|459|463|461|464|462|459|457|2500
1638391500000|2021-12-01 20:45:00|464|462|459|457|464|462|459|457|5800
1638391800000|2021-12-01 20:50:00|460|458|458|456|460|458|456|454|6500
1638392100000|2021-12-01 20:55:00|459|455|460|457|460|457|456|454|22600
1638455400000|2021-12-02 14:30:00|453|450|451|449|454|451|445|443|122500
1638455700000|2021-12-02 14:35:00|452|450|456|455|458|457|450|448|51500
1638456000000|2021-12-02 14:40:00|455|454|455|454|457|456|448|447|32400
1638456300000|2021-12-02 14:45:00|456|455|453|452|457|456|451|450|26200
1638456600000|2021-12-02 14:50:00|452|451|453|452|455|454|449|448|32500
1638456900000|2021-12-02 14:55:00|452|451|451|450|453|452|449|448|28200
1638457200000|2021-12-02 15:00:00|450|449|449|448|451|450|447|446|33500
1638457500000|2021-12-02 15:05:00|448|447|439|438|450|449|438|437|118800
1638457800000|2021-12-02 15:10:00|440|439|435|434|441|440|435|434|88600
1638458100000|2021-12-02 15:15:00|436|435|427|425|436|435|425|424|176000
1638458400000|2021-12-02 15:20:00|426|424|428|427|429|428|421|420|81300
1638458700000|2021-12-02 15:25:00|427|426|429|428|433|431|425|424|47000
1638459000000|2021-12-02 15:30:00|428|427|423|422|432|430|423|422|52100
1638459300000|2021-12-02 15:35:00|424|423|417|416|424|423|415|414|81900
1638459600000|2021-12-02 15:40:00|418|417|417|416|421|420|417|416|38900
1638459900000|2021-12-02 15:45:00|418|417|421|420|424|423|416|415|40500
1638460200000|2021-12-02 15:50:00|422|421|419|418|425|424|419|418|28900
1638460500000|2021-12-02 15:55:00|418|417|426|424|426|425|416|415|61900
1638460800000|2021-12-02 16:00:00|425|425|425|424|427|426|422|421|21200
1638461100000|2021-12-02 16:05:00|424|423|427|426|428|427|423|422|18800
1638461400000|2021-12-02 16:10:00|426|425|423|422|428|427|422|421|18700
1638461700000|2021-12-02 16:15:00|424|423|425|424|428|427|423|422|23400
1638462000000|2021-12-02 16:20:00|426|425|425|424|426|425|423|422|38200
1638462300000|2021-12-02 16:25:00|426|425|424|423|427|426|424|423|25300
1638462600000|2021-12-02 16:30:00|423|422|416|415|424|423|416|415|41300
1638462900000|2021-12-02 16:35:00|417|416|418|417|420|419|415|414|41900
1638463200000|2021-12-02 16:40:00|417|416|417|416|423|422|417|415|24700
1638463500000|2021-12-02 16:45:00|418|417|420|419|420|419|415|414|25200
1638463800000|2021-12-02 16:50:00|419|418|419|418|420|419|417|416|30300
1638464100000|2021-12-02 16:55:00|418|417|419|418|419|418|416|415|28500
1638464400000|2021-12-02 17:00:00|418|417|421|420|421|420|417|416|18500
1638464700000|2021-12-02 17:05:00|420|419|423|422|423|422|419|418|16700
1638465000000|2021-12-02 17:10:00|422|421|421|420|422|421|420|419|21600
1638465300000|2021-12-02 17:15:00|422|421|421|420|422|421|421|420|5600
1638465600000|2021-12-02 17:20:00|422|421|424|423|425|424|422|421|44600
1638465900000|2021-12-02 17:25:00|425|424|423|422|425|424|422|421|10200
1638466200000|2021-12-02 17:30:00|424|423|424|423|425|424|424|423|5800
1638466500000|2021-12-02 17:35:00|423|422|422|421|423|422|421|420|26000
1638466800000|2021-12-02 17:40:00|421|420|422|421|423|422|421|420|14500
1638467100000|2021-12-02 17:45:00|423|422|422|421|423|422|422|420|7100
1638467400000|2021-12-02 17:50:00|423|422|419|418|423|422|419|418|88300
1638467700000|2021-12-02 17:55:00|420|419|419|418|421|420|418|417|20300
1638468000000|2021-12-02 18:00:00|418|417|418|417|420|419|418|417|44300
1638468300000|2021-12-02 18:05:00|419|418|419|418|421|420|418|417|21200
1638468600000|2021-12-02 18:10:00|420|419|423|422|423|422|419|418|10200
1638468900000|2021-12-02 18:15:00|422|421|420|419|423|422|420|419|5600
1638469200000|2021-12-02 18:20:00|419|418|420|419|421|420|417|416|33200
1638469500000|2021-12-02 18:25:00|421|420|417|416|422|421|416|415|28600
1638469800000|2021-12-02 18:30:00|418|417|419|418|420|419|414|413|44700
1638470100000|2021-12-02 18:35:00|418|417|418|417|419|418|417|416|19500
1638470400000|2021-12-02 18:40:00|419|418|418|417|419|418|417|416|13300
1638470700000|2021-12-02 18:45:00|417|416|417|416|417|416|416|415|8700
1638471000000|2021-12-02 18:50:00|416|415|422|421|422|421|416|415|30300
1638471300000|2021-12-02 18:55:00|423|422|422|421|424|423|422|421|13400
1638471600000|2021-12-02 19:00:00|423|422|426|425|426|425|422|421|36000
1638471900000|2021-12-02 19:05:00|427|426|425|424|427|426|425|424|11600
1638472200000|2021-12-02 19:10:00|426|425|428|427|428|427|425|424|10500
1638472500000|2021-12-02 19:15:00|427|426|433|432|433|432|427|426|25000
1638472800000|2021-12-02 19:20:00|432|431|431|430|433|432|429|428|27900
1638473100000|2021-12-02 19:25:00|430|429|430|429|431|430|428|426|31600
1638473400000|2021-12-02 19:30:00|431|430|430|429|433|432|430|429|16100
1638473700000|2021-12-02 19:35:00|431|430|430|429|431|430|428|427|12700
1638474000000|2021-12-02 19:40:00|431|430|428|427|431|430|427|426|9200
1638474300000|2021-12-02 19:45:00|427|426|427|426|429|428|427|426|8600
1638474600000|2021-12-02 19:50:00|428|427|425|424|428|427|424|423|13400
1638474900000|2021-12-02 19:55:00|426|425|427|426|428|427|425|424|16900
1638475200000|2021-12-02 20:00:00|428|427|429|428|429|428|427|426|9400
1638475500000|2021-12-02 20:05:00|430|429|432|431|433|432|430|429|16400
1638475800000|2021-12-02 20:10:00|433|430|431|430|433|431|427|426|22700
1638476100000|2021-12-02 20:15:00|432|431|432|431|432|431|431|430|18200
1638476400000|2021-12-02 20:20:00|431|430|434|433|435|434|431|430|134400
1638476700000|2021-12-02 20:25:00|435|434|434|433|435|434|432|431|39700
1638477000000|2021-12-02 20:30:00|433|432|437|436|437|436|433|432|31200
1638477300000|2021-12-02 20:35:00|436|435|439|438|440|439|436|435|48000
1638477600000|2021-12-02 20:40:00|438|437|439|438|441|440|438|437|26900
1638477900000|2021-12-02 20:45:00|440|439|441|440|441|440|439|438|31000
1638478200000|2021-12-02 20:50:00|440|439|439|438|440|439|439|438|55600
1638478500000|2021-12-02 20:55:00|440|439|439|436|440|439|439|436|58300
1638541800000|2021-12-03 14:30:00|443|441|435|434|443|441|435|433|39600
1638542100000|2021-12-03 14:35:00|434|433|424|423|435|433|424|423|44300
1638542400000|2021-12-03 14:40:00|423|422|422|421|427|426|419|418|62700
1638542700000|2021-12-03 14:45:00|423|422|417|416|424|423|417|416|59800
1638543000000|2021-12-03 14:50:00|418|417|412|411|421|420|412|411|74000
1638543300000|2021-12-03 14:55:00|413|412|415|414|417|416|413|411|43600
1638543600000|2021-12-03 15:00:00|416|413|410|409|417|415|408|407|74700
1638543900000|2021-12-03 15:05:00|409|408|407|406|410|409|405|404|91500
1638544200000|2021-12-03 15:10:00|408|407|408|407|410|409|406|405|51900
1638544500000|2021-12-03 15:15:00|409|408|411|410|414|413|408|407|41400
1638544800000|2021-12-03 15:20:00|412|411|414|413|414|413|411|410|23800
1638545100000|2021-12-03 15:25:00|413|412|412|411|414|413|411|410|24400
1638545400000|2021-12-03 15:30:00|411|410|407|406|411|410|407|406|63100
1638545700000|2021-12-03 15:35:00|406|405|407|406|409|408|406|405|32900
1638546000000|2021-12-03 15:40:00|406|405|401|400|407|406|401|400|106800
1638546300000|2021-12-03 15:45:00|400|399|401|400|404|403|400|399|154200
1638546600000|2021-12-03 15:50:00|402|401|403|402|406|405|400|398|63500
1638546900000|2021-12-03 15:55:00|402|401|404|403|406|405|401|400|79200
1638547200000|2021-12-03 16:00:00|403|402|401|400|405|404|400|399|38000
1638547500000|2021-12-03 16:05:00|400|399|399|398|400|399|396|395|129700
1638547800000|2021-12-03 16:10:00|400|399|396|395|400|399|395|394|79500
1638548100000|2021-12-03 16:15:00|397|396|395|394|398|396|394|393|62000
1638548400000|2021-12-03 16:20:00|396|395|396|395|399|398|396|395|37800
1638548700000|2021-12-03 16:25:00|395|394|396|395|397|396|394|393|43000
1638549000000|2021-12-03 16:30:00|397|396|398|397|399|398|395|394|38800
1638549300000|2021-12-03 16:35:00|399|398|398|397|400|399|398|397|13800
1638549600000|2021-12-03 16:40:00|399|398|395|394|399|398|395|394|57000
1638549900000|2021-12-03 16:45:00|394|393|394|393|395|394|393|392|37700
1638550200000|2021-12-03 16:50:00|393|392|394|393|394|393|393|392|16000
1638550500000|2021-12-03 16:55:00|395|394|393|392|395|394|391|390|43400
1638550800000|2021-12-03 17:00:00|392|391|394|393|394|393|391|390|42600
1638551100000|2021-12-03 17:05:00|395|394|398|397|398|397|394|393|24800
1638551400000|2021-12-03 17:10:00|397|396|399|398|400|399|397|396|29000
1638551700000|2021-12-03 17:15:00|400|399|405|404|407|405|400|399|61600
1638552000000|2021-12-03 17:20:00|404|403|406|405|407|406|403|402|35900
1638552300000|2021-12-03 17:25:00|405|404|404|403|407|406|404|403|19300
1638552600000|2021-12-03 17:30:00|403|402|401|400|403|402|398|397|50200
1638552900000|2021-12-03 17:35:00|400|399|405|404|406|405|399|398|14400
1638553200000|2021-12-03 17:40:00|406|405|406|405|408|407|406|405|69300
1638553500000|2021-12-03 17:45:00|405|404|407|406|407|406|405|404|18700
1638553800000|2021-12-03 17:50:00|408|407|405|404|408|407|404|403|17000
1638554100000|2021-12-03 17:55:00|404|403|405|404|406|405|403|402|3600
1638554400000|2021-12-03 18:00:00|404|403|404|403|405|404|402|401|14100
1638554700000|2021-12-03 18:05:00|403|402|404|403|406|405|403|402|4800
1638555000000|2021-12-03 18:10:00|405|404|404|403|405|404|403|402|10800
1638555300000|2021-12-03 18:15:00|405|404|410|409|410|409|404|403|17100
1638555600000|2021-12-03 18:20:00|409|408|409|408|410|409|409|408|9200
1638555900000|2021-12-03 18:25:00|410|407|406|405|410|409|405|404|45600
1638556200000|2021-12-03 18:30:00|405|404|403|402|405|404|403|402|13600
1638556500000|2021-12-03 18:35:00|404|403|402|401|404|403|401|400|20600
1638556800000|2021-12-03 18:40:00|401|400|400|399|403|402|400|399|13400
1638557100000|2021-12-03 18:45:00|401|400|403|402|403|402|398|397|20600
1638557400000|2021-12-03 18:50:00|404|403|403|402|405|404|403|402|38800
1638557700000|2021-12-03 18:55:00|402|401|401|400|403|402|401|400|5900
1638558000000|2021-12-03 19:00:00|402|401|404|403|404|403|401|400|11500
1638558300000|2021-12-03 19:05:00|403|402|401|400|404|403|401|400|2700
1638558600000|2021-12-03 19:10:00|402|401|402|401|403|402|401|400|13900
1638558900000|2021-12-03 19:15:00|403|402|400|399|403|402|400|399|20100
1638559200000|2021-12-03 19:20:00|399|398|401|400|401|400|396|395|56600
1638559500000|2021-12-03 19:25:00|400|399|398|397|402|401|398|397|20000
1638559800000|2021-12-03 19:30:00|399|398|396|395|399|398|396|395|14300
1638560100000|2021-12-03 19:35:00|397|396|393|392|397|396|392|391|90600
1638560400000|2021-12-03 19:40:00|394|393|395|394|396|395|393|392|57300
1638560700000|2021-12-03 19:45:00|396|395|394|393|397|396|394|393|16500
1638561000000|2021-12-03 19:50:00|393|392|394|393|395|394|393|392|32200
1638561300000|2021-12-03 19:55:00|395|394|395|394|398|397|395|394|32900
1638561600000|2021-12-03 20:00:00|394|393|394|393|395|394|393|392|30600
1638561900000|2021-12-03 20:05:00|393|392|393|392|396|395|393|392|18800
1638562200000|2021-12-03 20:10:00|394|393|393|392|395|394|393|392|14500
1638562500000|2021-12-03 20:15:00|394|393|389|388|394|393|388|387|109200
1638562800000|2021-12-03 20:20:00|390|389|395|394|396|395|388|387|28900
1638563100000|2021-12-03 20:25:00|396|393|395|394|396|395|395|393|23500
1638563400000|2021-12-03 20:30:00|396|395|397|396|399|398|396|395|44100
1638563700000|2021-12-03 20:35:00|396|395|395|394|397|396|394|393|42500
1638564000000|2021-12-03 20:40:00|396|395|393|392|396|395|393|392|34000
1638564300000|2021-12-03 20:45:00|392|391|394|393|394|393|392|391|30900
1638564600000|2021-12-03 20:50:00|393|392|397|396|397|396|393|392|16200
1638564900000|2021-12-03 20:55:00|398|397|400|397|400|398|397|396|52800
1638801000000|2021-12-06 14:30:00|359|357|357|355|371|367|356|352|143600
1638801300000|2021-12-06 14:35:00|356|354|352|351|358|357|352|350|155000
1638801600000|2021-12-06 14:40:00|351|350|356|355|356|355|347|346|114600
1638801900000|2021-12-06 14:45:00|355|354|358|357|360|359|352|350|75800
1638802200000|2021-12-06 14:50:00|357|356|362|361|364|363|357|356|66400
1638802500000|2021-12-06 14:55:00|363|362|366|365|366|365|361|360|60800
1638802800000|2021-12-06 15:00:00|367|366|361|360|367|366|359|358|58900
1638803100000|2021-12-06 15:05:00|360|359|363|362|364|363|356|355|58800
1638803400000|2021-12-06 15:10:00|362|361|369|368|369|368|362|361|37000
1638803700000|2021-12-06 15:15:00|368|367|369|368|371|370|368|367|38900
1638804000000|2021-12-06 15:20:00|370|369|374|373|375|374|370|369|55800
1638804300000|2021-12-06 15:25:00|373|372|376|375|376|375|372|371|31500
1638804600000|2021-12-06 15:30:00|377|376|372|371|378|377|372|371|40400
1638804900000|2021-12-06 15:35:00|371|370|369|368|371|370|368|367|55500
1638805200000|2021-12-06 15:40:00|368|367|367|366|371|370|366|365|22400
1638805500000|2021-12-06 15:45:00|368|367|371|370|371|370|367|366|34000
1638805800000|2021-12-06 15:50:00|370|369|368|367|373|372|367|366|29200
1638806100000|2021-12-06 15:55:00|369|368|370|369|371|370|369|368|15100
1638806400000|2021-12-06 16:00:00|371|370|369|368|372|371|368|367|32500
1638806700000|2021-12-06 16:05:00|370|369|370|369|371|370|368|367|26400
1638807000000|2021-12-06 16:10:00|371|370|367|366|371|370|367|366|30200
1638807300000|2021-12-06 16:15:00|366|365|369|368|370|369|365|364|25800
1638807600000|2021-12-06 16:20:00|368|367|370|369|370|369|367|366|18000
1638807900000|2021-12-06 16:25:00|371|368|371|370|372|371|369|368|20100
1638808200000|2021-12-06 16:30:00|372|371|374|373|375|374|371|370|35100
1638808500000|2021-12-06 16:35:00|375|374|374|373|375|374|372|371|13700
1638808800000|2021-12-06 16:40:00|373|372|373|372|375|374|371|370|13200
1638809100000|2021-12-06 16:45:00|374|373|370|369|374|373|370|369|7300
1638809400000|2021-12-06 16:50:00|369|368|371|370|372|371|369|368|29000
1638809700000|2021-12-06 16:55:00|372|371|372|371|374|373|371|370|7600
1638810000000|2021-12-06 17:00:00|373|372|373|372|374|373|372|371|7600
1638810300000|2021-12-06 17:05:00|372|371|373|372|373|372|372|371|22100
1638810600000|2021-12-06 17:10:00|374|373|377|376|379|378|373|372|60000
1638810900000|2021-12-06 17:15:00|376|375|377|376|378|377|376|375|24400
1638811200000|2021-12-06 17:20:00|376|375|374|373|376|375|374|373|12200
1638811500000|2021-12-06 17:25:00|375|374|377|376|379|377|375|374|22000
1638811800000|2021-12-06 17:30:00|378|377|379|378|380|379|378|377|31500
1638812100000|2021-12-06 17:35:00|380|379|378|377|380|379|378|377|21600
1638812400000|2021-12-06 17:40:00|377|376|375|374|377|376|375|374|30900
1638812700000|2021-12-06 17:45:00|376|375|376|375|376|375|375|374|19700
1638813000000|2021-12-06 17:50:00|377|376|377|376|377|376|376|375|7200
1638813300000|2021-12-06 17:55:00|376|375|376|375|376|375|375|374|16900
1638813600000|2021-12-06 18:00:00|375|374|377|376|377|376|373|372|39100
1638813900000|2021-12-06 18:05:00|376|375|377|376|377|376|376|375|14700
1638814200000|2021-12-06 18:10:00|378|377|378|377|378|377|377|376|16800
1638814500000|2021-12-06 18:15:00|379|378|379|378|380|379|379|378|13700
1638814800000|2021-12-06 18:20:00|378|377|379|378|379|378|377|376|29700
1638815100000|2021-12-06 18:25:00|380|379|380|379|381|380|378|377|58400
1638815400000|2021-12-06 18:30:00|379|378|381|380|381|380|379|378|16400
1638815700000|2021-12-06 18:35:00|382|381|382|381|383|382|381|380|32600
1638816000000|2021-12-06 18:40:00|381|380|381|380|383|382|381|380|24400
1638816300000|2021-12-06 18:45:00|380|379|382|381|382|381|380|379|23000
1638816600000|2021-12-06 18:50:00|381|380|382|381|382|381|380|379|8400
1638816900000|2021-12-06 18:55:00|383|382|384|383|384|383|383|382|12000
1638817200000|2021-12-06 19:00:00|385|384|387|386|387|386|383|382|26700
1638817500000|2021-12-06 19:05:00|388|387|387|386|389|388|386|385|62800
1638817800000|2021-12-06 19:10:00|388|385|384|383|388|385|384|383|13700
1638818100000|2021-12-06 19:15:00|385|384|387|386|387|386|385|384|7800
1638818400000|2021-12-06 19:20:00|386|385|386|385|388|387|385|384|16600
1638818700000|2021-12-06 19:25:00|385|384|390|389|390|389|385|384|17700
1638819000000|2021-12-06 19:30:00|391|390|389|388|391|390|389|388|20100
1638819300000|2021-12-06 19:35:00|388|387|389|388|391|390|388|387|15900
1638819600000|2021-12-06 19:40:00|388|387|385|384|388|387|384|383|14700
1638819900000|2021-12-06 19:45:00|384|383|385|384|385|384|384|383|5400
1638820200000|2021-12-06 19:50:00|384|383|384|383|385|384|383|382|18500
1638820500000|2021-12-06 19:55:00|383|382|384|383|384|383|383|382|16600
1638820800000|2021-12-06 20:00:00|385|384|380|379|385|384|380|379|40300
1638821100000|2021-12-06 20:05:00|381|380|384|383|384|383|380|379|10900
1638821400000|2021-12-06 20:10:00|383|382|384|383|384|383|382|381|10800
1638821700000|2021-12-06 20:15:00|383|382|387|386|387|386|383|382|32400
1638822000000|2021-12-06 20:20:00|386|385|387|386|387|386|386|385|5000
1638822300000|2021-12-06 20:25:00|386|385|385|384|386|385|384|383|14800
1638822600000|2021-12-06 20:30:00|384|383|387|386|388|387|384|383|27600
1638822900000|2021-12-06 20:35:00|386|385|388|387|388|387|386|385|24200
1638823200000|2021-12-06 20:40:00|387|385|388|386|389|387|387|385|1900
1638823500000|2021-12-06 20:45:00|387|385|388|386|388|386|387|385|2400
1638823800000|2021-12-06 20:50:00|387|385|388|386|389|387|387|385|700
1638824100000|2021-12-06 20:55:00|387|385|388|386|388|386|386|384|4000
1638887400000|2021-12-07 14:30:00|412|411|414|413|416|414|411|409|105400
1638887700000|2021-12-07 14:35:00|415|412|410|409|415|414|407|406|75100
1638888000000|2021-12-07 14:40:00|411|410|407|406|413|412|406|405|46400
1638888300000|2021-12-07 14:45:00|408|407|414|413|415|414|406|405|55600
1638888600000|2021-12-07 14:50:00|415|412|418|417|418|417|413|412|77500
1638888900000|2021-12-07 14:55:00|417|416|424|423|425|423|417|416|110200
1638889200000|2021-12-07 15:00:00|423|422|424|423|427|426|422|420|61100
1638889500000|2021-12-07 15:05:00|423|422|422|421|424|423|421|420|34600
1638889800000|2021-12-07 15:10:00|421|420|425|424|425|424|420|419|36900
1638890100000|2021-12-07 15:15:00|424|423|422|421|426|425|422|421|31100
1638890400000|2021-12-07 15:20:00|423|422|421|420|424|423|421|420|20000
1638890700000|2021-12-07 15:25:00|420|419|419|418|421|419|418|417|67300
1638891000000|2021-12-07 15:30:00|420|419|424|423|424|423|420|418|18500
1638891300000|2021-12-07 15:35:00|425|424|423|422|425|424|423|422|23800
1638891600000|2021-12-07 15:40:00|424|423|428|427|428|427|423|423|45100
1638891900000|2021-12-07 15:45:00|427|426|427|426|428|427|426|425|60200
1638892200000|2021-12-07 15:50:00|426|425|427|426|428|427|425|424|6800
1638892500000|2021-12-07 15:55:00|426|425|424|423|426|425|424|423|7500
1638892800000|2021-12-07 16:00:00|425|424|427|426|428|427|425|424|41200
1638893100000|2021-12-07 16:05:00|426|425|425|424|426|425|425|424|16400
1638893400000|2021-12-07 16:10:00|424|423|423|422|426|425|422|421|40100
1638893700000|2021-12-07 16:15:00|422|421|422|421|423|421|421|420|6900
1638894000000|2021-12-07 16:20:00|423|422|420|419|423|422|419|418|38400
1638894300000|2021-12-07 16:25:00|419|418|420|419|420|419|419|418|15100
1638894600000|2021-12-07 16:30:00|421|420|419|418|422|421|419|418|35200
1638894900000|2021-12-07 16:35:00|418|417|420|419|421|420|418|417|10500
1638895200000|2021-12-07 16:40:00|419|418|418|417|421|420|418|417|28500
1638895500000|2021-12-07 16:45:00|417|416|417|416|418|417|415|414|65900
1638895800000|2021-12-07 16:50:00|416|415|416|415|417|416|416|415|15800
1638896100000|2021-12-07 16:55:00|417|416|419|418|420|419|417|416|47600
1638896400000|2021-12-07 17:00:00|420|419|418|417|420|419|418|417|3400
1638896700000|2021-12-07 17:05:00|419|418|419|418|419|418|418|417|4300
1638897000000|2021-12-07 17:10:00|420|419|421|420|421|420|419|418|18100
1638897300000|2021-12-07 17:15:00|420|419|420|419|423|422|420|419|17100
1638897600000|2021-12-07 17:20:00|421|420|420|419|421|420|418|417|21000
1638897900000|2021-12-07 17:25:00|419|418|419|418|420|419|419|418|7100
1638898200000|2021-12-07 17:30:00|420|419|418|417|420|419|418|417|5500
1638898500000|2021-12-07 17:35:00|417|416|418|417|419|417|416|415|18200
1638898800000|2021-12-07 17:40:00|419|418|417|416|419|418|417|416|5900
1638899100000|2021-12-07 17:45:00|418|417|418|417|418|417|417|416|9000
1638899400000|2021-12-07 17:50:00|419|418|420|419|420|419|419|417|8100
1638899700000|2021-12-07 17:55:00|419|418|419|418|420|419|419|418|6400
1638900000000|2021-12-07 18:00:00|418|417|419|418|419|418|418|417|5000
1638900300000|2021-12-07 18:05:00|418|417|418|417|419|418|418|417|4500
1638900600000|2021-12-07 18:10:00|417|416|418|417|419|418|417|416|34900
1638900900000|2021-12-07 18:15:00|419|418|419|418|419|418|419|418|4300
1638901200000|2021-12-07 18:20:00|420|419|419|418|420|419|419|418|6300
1638901500000|2021-12-07 18:25:00|420|419|419|418|420|419|419|418|1700
1638901800000|2021-12-07 18:30:00|420|419|420|419|420|419|419|418|2700
1638902100000|2021-12-07 18:35:00|421|420|420|419|421|420|420|419|11200
1638902400000|2021-12-07 18:40:00|421|420|422|421|422|421|421|420|9500
1638902700000|2021-12-07 18:45:00|421|420|422|421|422|421|421|420|6700
1638903000000|2021-12-07 18:50:00|421|420|421|420|422|421|421|420|5600
1638903300000|2021-12-07 18:55:00|422|421|421|420|422|421|421|419|3000
1638903600000|2021-12-07 19:00:00|420|419|418|417|421|420|418|417|16100
1638903900000|2021-12-07 19:05:00|419|418|420|419|420|419|418|417|9900
1638904200000|2021-12-07 19:10:00|419|418|420|419|420|419|419|418|15500
1638904500000|2021-12-07 19:15:00|421|420|420|419|421|420|420|419|14500
1638904800000|2021-12-07 19:20:00|421|420|420|419|421|420|420|419|2400
1638905100000|2021-12-07 19:25:00|421|420|420|419|422|421|420|419|8400
1638905400000|2021-12-07 19:30:00|421|420|421|420|422|421|421|420|5900
1638905700000|2021-12-07 19:35:00|420|419|420|419|420|419|419|418|2700
1638906000000|2021-12-07 19:40:00|421|418|420|419|421|420|420|418|10300
1638906300000|2021-12-07 19:45:00|421|420|420|419|421|420|419|418|6400
1638906600000|2021-12-07 19:50:00|421|420|420|419|421|420|420|419|3100
1638906900000|2021-12-07 19:55:00|419|418|420|418|420|418|419|418|3400
1638907200000|2021-12-07 20:00:00|419|419|420|419|420|419|419|418|100
1638907500000|2021-12-07 20:05:00|421|420|419|418|421|420|419|418|7900
1638907800000|2021-12-07 20:10:00|418|417|416|415|419|418|416|415|23300
1638908100000|2021-12-07 20:15:00|417|416|415|414|417|416|415|414|21100
1638908400000|2021-12-07 20:20:00|414|413|412|411|414|413|412|411|22000
1638908700000|2021-12-07 20:25:00|413|412|413|412|413|412|412|411|14100
1638909000000|2021-12-07 20:30:00|412|411|412|411|413|412|411|410|33100
1638909300000|2021-12-07 20:35:00|411|410|408|407|412|411|408|407|26900
1638909600000|2021-12-07 20:40:00|407|406|406|405|407|406|406|405|38700
1638909900000|2021-12-07 20:45:00|407|406|406|405|407|406|406|405|10600
1638910200000|2021-12-07 20:50:00|407|406|407|406|408|407|406|405|24900
1638910500000|2021-12-07 20:55:00|408|407|409|407|409|407|407|406|34000
1638973800000|2021-12-08 14:30:00|403|402|403|402|405|403|402|400|34500
1638974100000|2021-12-08 14:35:00|402|401|401|399|403|402|397|396|59200
1638974400000|2021-12-08 14:40:00|400|398|407|406|408|407|399|398|43700
1638974700000|2021-12-08 14:45:00|406|405|419|418|419|418|406|404|62800
1638975000000|2021-12-08 14:50:00|418|417|419|418|422|421|417|416|56600
1638975300000|2021-12-08 14:55:00|420|419|417|415|420|419|416|415|24800
1638975600000|2021-12-08 15:00:00|416|416|414|412|418|417|413|412|22900
1638975900000|2021-12-08 15:05:00|413|413|416|415|420|418|413|412|71700
1638976200000|2021-12-08 15:10:00|417|414|420|419|421|420|417|414|42900
1638976500000|2021-12-08 15:15:00|421|420|420|419|421|420|417|416|10300
1638976800000|2021-12-08 15:20:00|421|420|423|422|426|425|420|419|141700
1638977100000|2021-12-08 15:25:00|424|423|419|418|425|424|419|418|17200
1638977400000|2021-12-08 15:30:00|418|417|420|419|421|420|418|417|16600
1638977700000|2021-12-08 15:35:00|419|418|416|415|419|418|416|415|28300
1638978000000|2021-12-08 15:40:00|415|414|412|411|416|415|412|411|25200
1638978300000|2021-12-08 15:45:00|413|412|415|414|415|414|413|412|9800
1638978600000|2021-12-08 15:50:00|416|415|416|415|416|415|415|414|12800
1638978900000|2021-12-08 15:55:00|417|416|416|415|417|416|416|415|7900
1638979200000|2021-12-08 16:00:00|417|416|419|418|420|419|417|416|10900
1638979500000|2021-12-08 16:05:00|420|419|419|418|420|419|417|416|11600
1638979800000|2021-12-08 16:10:00|420|419|421|420|421|420|419|419|11600
1638980100000|2021-12-08 16:15:00|420|419|419|418|420|419|419|418|5600
1638980400000|2021-12-08 16:20:00|418|417|419|418|419|418|418|417|10800
1638980700000|2021-12-08 16:25:00|418|417|417|416|418|417|417|416|14400
1638981000000|2021-12-08 16:30:00|416|415|416|415|418|417|416|415|2400
1638981300000|2021-12-08 16:35:00|417|416|415|414|417|416|415|414|10100
1638981600000|2021-12-08 16:40:00|414|413|415|414|415|414|413|412|19000
1638981900000|2021-12-08 16:45:00|416|415|416|415|416|415|415|414|10800
1638982200000|2021-12-08 16:50:00|417|416|416|415|417|416|416|415|12700
1638982500000|2021-12-08 16:55:00|417|416|416|415|417|416|416|415|1000
1638982800000|2021-12-08 17:00:00|417|416|416|415|417|416|416|415|700
1638983100000|2021-12-08 17:05:00|415|414|414|413|416|415|414|413|22700
1638983400000|2021-12-08 17:10:00|415|414|415|414|415|414|415|414|900
1638983700000|2021-12-08 17:15:00|414|413|413|412|414|413|413|412|15900
1638984000000|2021-12-08 17:20:00|412|411|413|412|413|412|412|411|26500
1638984300000|2021-12-08 17:25:00|412|411|413|412|413|412|412|411|7200
1638984600000|2021-12-08 17:30:00|412|411|412|411|412|411|412|411|1000
1638984900000|2021-12-08 17:35:00|411|410|413|412|414|413|410|409|55400
1638985200000|2021-12-08 17:40:00|414|413|414|413|415|414|413|412|8000
1638985500000|2021-12-08 17:45:00|413|412|414|413|414|413|413|412|800
1638985800000|2021-12-08 17:50:00|415|414|415|414|415|414|414|413|5100
1638986100000|2021-12-08 17:55:00|414|413|414|413|414|413|413|412|1400
1638986400000|2021-12-08 18:00:00|415|414|415|414|415|414|415|414|10000
1638986700000|2021-12-08 18:05:00|414|413|415|414|415|414|413|412|800
1638987000000|2021-12-08 18:10:00|||||||||100
1638987300000|2021-12-08 18:15:00|416|415|418|417|419|418|415|414|29300
1638987600000|2021-12-08 18:20:00|419|418|419|418|420|419|418|416|34500
1638987900000|2021-12-08 18:25:00|420|419|418|417|420|419|418|417|11600
1638988200000|2021-12-08 18:30:00|419|418|418|417|419|418|418|417|9100
1638988500000|2021-12-08 18:35:00|417|416|418|417|418|417|416|415|4300
1638988800000|2021-12-08 18:40:00|417|416|421|420|421|420|417|416|31900
1638989100000|2021-12-08 18:45:00|420|419|421|420|421|420|419|418|8300
1638989400000|2021-12-08 18:50:00|420|419|421|420|421|420|420|419|10600
1638989700000|2021-12-08 18:55:00|420|419|420|419|420|419|419|418|1100
1638990000000|2021-12-08 19:00:00|421|420|417|416|422|421|417|416|31200
1638990300000|2021-12-08 19:05:00|418|417|418|417|418|417|416|415|5800
1638990600000|2021-12-08 19:10:00|417|416|416|415|418|417|416|415|2600
1638990900000|2021-12-08 19:15:00|415|414|417|416|417|416|415|414|9500
1638991200000|2021-12-08 19:20:00|418|417|416|415|418|417|416|415|5000
1638991500000|2021-12-08 19:25:00|417|416|417|416|418|417|416|415|2300
1638991800000|2021-12-08 19:30:00|418|417|418|417|418|417|416|415|6400
1638992100000|2021-12-08 19:35:00|419|418|416|415|419|418|416|415|4000
1638992400000|2021-12-08 19:40:00|417|416|417|416|418|417|416|415|4000
1638992700000|2021-12-08 19:45:00|418|417|416|415|418|417|416|415|11900
1638993000000|2021-12-08 19:50:00|415|414|415|414|416|415|415|414|5700
1638993300000|2021-12-08 19:55:00|416|415|416|415|417|416|415|414|9800
1638993600000|2021-12-08 20:00:00|415|414|416|415|417|416|414|413|15500
1638993900000|2021-12-08 20:05:00|415|414|416|415|417|416|415|414|2400
1638994200000|2021-12-08 20:10:00|417|416|418|417|419|418|416|415|19000
1638994500000|2021-12-08 20:15:00|419|418|417|416|419|418|417|416|3300
1638994800000|2021-12-08 20:20:00|418|417|418|417|418|417|417|416|3400
1638995100000|2021-12-08 20:25:00|419|418|418|417|419|418|417|416|5500
1638995400000|2021-12-08 20:30:00|417|416|418|417|419|418|417|416|3500
1638995700000|2021-12-08 20:35:00|419|418|418|417|419|418|418|417|7700
1638996000000|2021-12-08 20:40:00|419|418|417|416|419|418|417|416|12700
1638996300000|2021-12-08 20:45:00|418|417|419|418|419|418|418|417|6600
1638996600000|2021-12-08 20:50:00|420|419|420|419|420|419|420|419|22200
1638996900000|2021-12-08 20:55:00|419|418|420|417|420|419|419|417|23800
1639060200000|2021-12-09 14:30:00|409|406|402|401|410|407|402|401|106200
1639060500000|2021-12-09 14:35:00|403|400|404|402|405|403|399|398|82700
1639060800000|2021-12-09 14:40:00|403|403|396|395|404|403|396|395|80300
1639061100000|2021-12-09 14:45:00|397|396|392|391|398|397|392|391|115100
1639061400000|2021-12-09 14:50:00|393|392|393|392|397|396|392|391|36500
1639061700000|2021-12-09 14:55:00|392|391|394|392|394|393|390|389|192700
1639062000000|2021-12-09 15:00:00|393|391|398|397|398|397|390|389|76600
1639062300000|2021-12-09 15:05:00|397|396|400|399|400|399|396|395|67900
1639062600000|2021-12-09 15:10:00|399|398|397|396|400|399|396|395|18200
1639062900000|2021-12-09 15:15:00|398|397|396|395|400|399|396|395|21700
1639063200000|2021-12-09 15:20:00|395|394|392|391|395|394|392|391|38700
1639063500000|2021-12-09 15:25:00|393|392|391|390|394|393|391|390|65900
1639063800000|2021-12-09 15:30:00|392|391|393|392|393|392|391|390|22400
1639064100000|2021-12-09 15:35:00|392|391|392|391|394|393|391|390|27000
1639064400000|2021-12-09 15:40:00|391|390|394|393|394|393|391|390|8700
1639064700000|2021-12-09 15:45:00|395|394|394|393|396|395|392|391|15000
1639065000000|2021-12-09 15:50:00|393|392|392|391|393|392|391|389|47300
1639065300000|2021-12-09 15:55:00|391|390|392|391|394|393|391|390|29200
1639065600000|2021-12-09 16:00:00|391|390|389|388|392|391|389|388|44900
1639065900000|2021-12-09 16:05:00|390|389|392|391|392|391|389|388|16500
1639066200000|2021-12-09 16:10:00|391|390|389|388|391|390|389|388|17000
1639066500000|2021-12-09 16:15:00|390|389|387|386|390|389|387|386|59900
1639066800000|2021-12-09 16:20:00|388|387|389|388|389|388|387|386|12600
1639067100000|2021-12-09 16:25:00|390|389|388|387|390|389|387|386|57200
1639067400000|2021-12-09 16:30:00|387|386|388|387|389|388|387|386|29400
1639067700000|2021-12-09 16:35:00|387|386|387|386|388|387|386|385|50900
1639068000000|2021-12-09 16:40:00|388|387|386|385|388|387|386|385|27600
1639068300000|2021-12-09 16:45:00|385|384|385|384|386|385|384|383|55400
1639068600000|2021-12-09 16:50:00|386|385|387|386|387|386|385|385|3100
1639068900000|2021-12-09 16:55:00|386|385|386|385|387|386|386|385|33200
1639069200000|2021-12-09 17:00:00|387|386|386|385|387|386|386|385|14400
1639069500000|2021-12-09 17:05:00|385|384|386|385|386|385|385|384|10700
1639069800000|2021-12-09 17:10:00|387|386|387|386|387|386|386|385|5300
1639070100000|2021-12-09 17:15:00|386|385|386|385|387|386|386|385|5100
1639070400000|2021-12-09 17:20:00|387|386|387|386|388|387|387|386|12700
1639070700000|2021-12-09 17:25:00|388|387|387|386|388|387|387|386|3100
1639071000000|2021-12-09 17:30:00|386|385|387|386|387|386|386|385|15200
1639071300000|2021-12-09 17:35:00|388|387|388|387|388|387|387|386|6400
1639071600000|2021-12-09 17:40:00|389|388|387|386|389|388|387|386|23900
1639071900000|2021-12-09 17:45:00|388|387|388|387|388|387|387|387|200
1639072200000|2021-12-09 17:50:00|387|386|387|386|387|386|387|386|10400
1639072500000|2021-12-09 17:55:00|386|385|385|384|386|385|385|384|18900
1639072800000|2021-12-09 18:00:00|386|385|384|383|386|385|384|383|26600
1639073100000|2021-12-09 18:05:00|385|384|384|383|385|384|384|383|4900
1639073400000|2021-12-09 18:10:00|385|384|384|383|385|384|384|383|9200
1639073700000|2021-12-09 18:15:00|385|384|385|384|386|385|385|384|5300
1639074000000|2021-12-09 18:20:00|384|383|382|381|385|384|382|381|36200
1639074300000|2021-12-09 18:25:00|383|382|381|380|383|382|381|380|57400
1639074600000|2021-12-09 18:30:00|382|381|379|378|382|381|379|378|77300
1639074900000|2021-12-09 18:35:00|378|377|381|380|381|380|378|377|26700
1639075200000|2021-12-09 18:40:00|380|379|380|379|381|380|380|379|10000
1639075500000|2021-12-09 18:45:00|381|380|379|378|382|381|379|378|8600
1639075800000|2021-12-09 18:50:00|378|377|379|378|380|378|377|376|33800
1639076100000|2021-12-09 18:55:00|380|379|381|380|381|380|379|378|10300
1639076400000|2021-12-09 19:00:00|||||||||4800
1639076700000|2021-12-09 19:05:00|382|381|382|381|383|382|381|380|20600
1639077000000|2021-12-09 19:10:00|383|382|380|379|383|382|380|379|18300
1639077300000|2021-12-09 19:15:00|381|380|381|380|381|380|381|380|6800
1639077600000|2021-12-09 19:20:00|382|381|381|380|382|381|381|380|6400
1639077900000|2021-12-09 19:25:00|380|379|380|379|380|379|380|379|16300
1639078200000|2021-12-09 19:30:00|381|380|380|379|381|380|380|379|3000
1639078500000|2021-12-09 19:35:00|381|380|381|380|381|380|380|379|1400
1639078800000|2021-12-09 19:40:00|380|379|380|379|380|379|380|378|23400
1639079100000|2021-12-09 19:45:00|381|380|381|380|381|380|380|379|3600
1639079400000|2021-12-09 19:50:00|380|379|381|380|381|380|380|379|6900
1639079700000|2021-12-09 19:55:00|||||||||1100
1639080000000|2021-12-09 20:00:00|380|379|379|378|381|380|379|378|46800
1639080300000|2021-12-09 20:05:00|380|379|378|377|380|379|378|377|34900
1639080600000|2021-12-09 20:10:00|379|378|378|377|379|378|378|377|4300
1639080900000|2021-12-09 20:15:00|377|376|378|377|378|377|377|376|61400
1639081200000|2021-12-09 20:20:00|379|378|376|375|379|378|376|375|18000
1639081500000|2021-12-09 20:25:00|377|376|375|374|377|376|374|373|41100
1639081800000|2021-12-09 20:30:00|376|375|375|374|376|375|375|374|17900
1639082100000|2021-12-09 20:35:00|374|373|374|373|374|373|373|372|15800
1639082400000|2021-12-09 20:40:00|375|374|375|374|376|375|375|374|30000
1639082700000|2021-12-09 20:45:00|376|375|375|374|376|375|374|373|33800
1639083000000|2021-12-09 20:50:00|374|373|374|373|375|374|374|373|23600
1639083300000|2021-12-09 20:55:00|373|372|374|370|375|373|373|370|116100
1639146600000|2021-12-10 14:30:00|392|391|388|386|392|391|385|384|56300
1639146900000|2021-12-10 14:35:00|387|385|385|384|387|385|382|381|37500
1639147200000|2021-12-10 14:40:00|386|385|377|376|387|386|377|376|81500
1639147500000|2021-12-10 14:45:00|378|377|373|372|378|377|372|371|54000
1639147800000|2021-12-10 14:50:00|372|371|372|371|375|374|372|371|54100
1639148100000|2021-12-10 14:55:00|371|370|371|370|372|371|369|368|166900
1639148400000|2021-12-10 15:00:00|372|371|370|369|373|372|370|369|22300
1639148700000|2021-12-10 15:05:00|371|370|372|371|373|372|370|369|17300
1639149000000|2021-12-10 15:10:00|371|370|372|371|373|372|370|369|131900
1639149300000|2021-12-10 15:15:00|371|370|376|375|377|376|371|370|37800
1639149600000|2021-12-10 15:20:00|377|376|374|373|377|376|373|372|20200
1639149900000|2021-12-10 15:25:00|373|372|374|373|374|373|372|371|13600
1639150200000|2021-12-10 15:30:00|373|372|370|369|374|373|370|369|33500
1639150500000|2021-12-10 15:35:00|369|368|370|369|370|369|369|368|15200
1639150800000|2021-12-10 15:40:00|371|370|369|368|371|370|369|368|22100
1639151100000|2021-12-10 15:45:00|368|367|365|363|368|367|364|363|136800
1639151400000|2021-12-10 15:50:00|364|364|367|366|369|368|364|364|20300
1639151700000|2021-12-10 15:55:00|368|367|370|369|370|369|368|367|15700
1639152000000|2021-12-10 16:00:00|369|368|368|367|370|369|368|367|33100
1639152300000|2021-12-10 16:05:00|367|366|366|365|367|366|366|365|28200
1639152600000|2021-12-10 16:10:00|365|364|366|365|366|365|365|364|17100
1639152900000|2021-12-10 16:15:00|365|364|366|365|367|366|364|363|14300
1639153200000|2021-12-10 16:20:00|367|366|366|365|367|366|365|364|13300
1639153500000|2021-12-10 16:25:00|367|366|367|366|367|366|366|365|5300
1639153800000|2021-12-10 16:30:00|366|365|364|363|366|365|364|363|10200
1639154100000|2021-12-10 16:35:00|365|364|364|363|365|364|364|363|7000
1639154400000|2021-12-10 16:40:00|363|362|365|364|366|365|363|362|29900
1639154700000|2021-12-10 16:45:00|366|365|369|368|369|368|366|365|14700
1639155000000|2021-12-10 16:50:00|368|367|367|366|369|368|367|366|6600
1639155300000|2021-12-10 16:55:00|366|365|366|365|366|365|365|364|17300
1639155600000|2021-12-10 17:00:00|365|364|364|363|365|365|364|363|3900
1639155900000|2021-12-10 17:05:00|365|364|364|363|365|364|364|362|10800
1639156200000|2021-12-10 17:10:00|365|364|366|365|367|366|365|364|6100
1639156500000|2021-12-10 17:15:00|365|364|365|364|365|364|365|364|300
1639156800000|2021-12-10 17:20:00|364|363|364|363|364|363|364|363|4100
1639157100000|2021-12-10 17:25:00|363|362|363|362|363|362|363|362|16100
1639157400000|2021-12-10 17:30:00|364|363|364|363|364|363|364|363|4200
1639157700000|2021-12-10 17:35:00|363|362|363|362|363|362|362|361|20800
1639158000000|2021-12-10 17:40:00|362|361|362|361|362|361|362|361|6400
1639158300000|2021-12-10 17:45:00|363|362|363|362|364|363|363|362|5000
1639158600000|2021-12-10 17:50:00|364|363|364|363|364|363|363|362|1000
1639158900000|2021-12-10 17:55:00|363|362|363|362|364|363|363|362|6300
1639159200000|2021-12-10 18:00:00|364||363||364||363||2900
1639159500000|2021-12-10 18:05:00|364|363|364|363|365|364|364|363|26400
1639159800000|2021-12-10 18:10:00|365|364|369|368|369|368|364|364|23900
1639160100000|2021-12-10 18:15:00|370|369|371|370|371|370|369|368|13400
1639160400000|2021-12-10 18:20:00|370|369|368|367|370|369|368|367|8900
1639160700000|2021-12-10 18:25:00|369|368|370|369|371|369|369|368|10400
1639161000000|2021-12-10 18:30:00|371|370|371|370|371|370|370|369|14000
1639161300000|2021-12-10 18:35:00|370|369|369|368|370|369|368|367|4900
1639161600000|2021-12-10 18:40:00|368|367|368|367|369|368|368|367|6900
1639161900000|2021-12-10 18:45:00|369|368|368|367|369|368|368|367|8500
1639162200000|2021-12-10 18:50:00|369|368|369|368|369|368|368|367|2800
1639162500000|2021-12-10 18:55:00|368|367|369|367|369|367|368|367|15000
1639162800000|2021-12-10 19:00:00|368|368|368|367|369|368|368|367|800
1639163100000|2021-12-10 19:05:00|367|366|367|366|367|366|367|366|11600
1639163400000|2021-12-10 19:10:00|368|367|367|366|368|367|367|366|4100
1639163700000|2021-12-10 19:15:00|368|367|369|368|369|368|368|367|12600
1639164000000|2021-12-10 19:20:00|368|367|368|367|368|367|368|367|7800
1639164300000|2021-12-10 19:25:00|367|366|368|367|369|368|367|366|11500
1639164600000|2021-12-10 19:30:00|369|368|367|366|369|368|367|366|10000
1639164900000|2021-12-10 19:35:00|368|367|367|366|368|367|367|366|800
1639165200000|2021-12-10 19:40:00|368||367||368||367||1300
1639165500000|2021-12-10 19:45:00|368|367|369|368|369|368|367|366|3400
1639165800000|2021-12-10 19:50:00|368|367|367|366|369|368|366|365|22200
1639166100000|2021-12-10 19:55:00|366|365|366|365|367|366|366|365|1300
1639166400000|2021-12-10 20:00:00|367|366|366|365|367|366|366|365|3600
1639166700000|2021-12-10 20:05:00|367|366|366|365|367|366|366|365|900
1639167000000|2021-12-10 20:10:00|367|366|366|365|367|366|366|365|6400
1639167300000|2021-12-10 20:15:00|367|366|366|365|367|366|366|365|15200
1639167600000|2021-12-10 20:20:00|367||366||367||366||11400
1639167900000|2021-12-10 20:25:00|367|366|367|366|368|367|367|366|4300
1639168200000|2021-12-10 20:30:00|368|367|368|367|369|368|367|366|17400
1639168500000|2021-12-10 20:35:00|367|366|367|366|367|366|366|365|23600
1639168800000|2021-12-10 20:40:00|366|364|367|365|367|365|366|364|600
1639169100000|2021-12-10 20:45:00|368|366|367|365|368|366|367|365|1100
1639169400000|2021-12-10 20:50:00|368|366|367|365|368|366|367|365|2500
1639169700000|2021-12-10 20:55:00|366|364|367|364|367|365|366|364|7100
1639405800000|2021-12-13 14:30:00|362|360|353|351|362|360|352|351|62300
1639406100000|2021-12-13 14:35:00|354|352|353|351|358|357|352|351|58700
1639406400000|2021-12-13 14:40:00|352|352|359|358|363|362|352|351|35200
1639406700000|2021-12-13 14:45:00|358|357|359|358|361|360|358|357|11700
1639407000000|2021-12-13 14:50:00|358|357|356|355|361|360|356|355|11100
1639407300000|2021-12-13 14:55:00|357|356|362|361|363|362|356|355|26900
1639407600000|2021-12-13 15:00:00|361|360|359|358|361|360|359|358|11700
1639407900000|2021-12-13 15:05:00|360|359|361|360|363|362|360|359|31500
1639408200000|2021-12-13 15:10:00|360|359|358|357|360|360|358|357|13600
1639408500000|2021-12-13 15:15:00|359|358|355|354|359|358|355|354|9600
1639408800000|2021-12-13 15:20:00|354|353|353|352|355|354|352|351|32200
1639409100000|2021-12-13 15:25:00|352|351|352|351|353|352|351|350|52000
1639409400000|2021-12-13 15:30:00|351|350|349|348|352|351|349|348|55100
1639409700000|2021-12-13 15:35:00|350|349|350|349|351|350|349|347|22400
1639410000000|2021-12-13 15:40:00|351|350|354|353|356|355|351|350|24900
1639410300000|2021-12-13 15:45:00|355|354|352|351|355|354|352|351|19800
1639410600000|2021-12-13 15:50:00|353|352|352|351|354|353|351|350|10600
1639410900000|2021-12-13 15:55:00|351|350|351|350|351|351|350|349|7000
1639411200000|2021-12-13 16:00:00|350|349|350|349|352|350|349|348|31900
1639411500000|2021-12-13 16:05:00|351|350|352|351|354|353|351|350|37700
1639411800000|2021-12-13 16:10:00|353|352|351|350|353|352|350|349|22900
1639412100000|2021-12-13 16:15:00|350|349|349|348|351|350|349|348|22100
1639412400000|2021-12-13 16:20:00|348|347|348|347|349|348|348|347|12300
1639412700000|2021-12-13 16:25:00|347|346|349|348|350|348|347|346|63400
1639413000000|2021-12-13 16:30:00|350|349|347|346|350|349|347|346|34500
1639413300000|2021-12-13 16:35:00|348|347|346|345|348|347|346|345|24100
1639413600000|2021-12-13 16:40:00|347|346|347|346|348|347|346|345|33200
1639413900000|2021-12-13 16:45:00|348|347|347|346|348|347|346|345|15500
1639414200000|2021-12-13 16:50:00|346|345|347|346|347|346|346|345|5800
1639414500000|2021-12-13 16:55:00|346|345|348|347|348|347|346|345|28100
1639414800000|2021-12-13 17:00:00|347|346|350|349|350|349|347|346|18600
1639415100000|2021-12-13 17:05:00|351|350|355|354|355|354|351|350|60900
1639415400000|2021-12-13 17:10:00|354|353|354|353|356|354|354|353|13800
1639415700000|2021-12-13 17:15:00|355|354|353|352|355|354|353|352|5300
1639416000000|2021-12-13 17:20:00|354|353|352|351|354|353|352|351|13800
1639416300000|2021-12-13 17:25:00|353|352|352|351|353|352|351|350|24300
1639416600000|2021-12-13 17:30:00|353|352|352|351|354|353|352|351|25100
1639416900000|2021-12-13 17:35:00|353|352|353|352|355|354|352|351|9600
1639417200000|2021-12-13 17:40:00|352|351|352|351|353|352|352|351|8700
1639417500000|2021-12-13 17:45:00|||||||||17100
1639417800000|2021-12-13 17:50:00|353|352|352|351|353|352|352|351|3500
1639418100000|2021-12-13 17:55:00||350||351||351||350|31300
1639418400000|2021-12-13 18:00:00|351|350|353|352|354|353|351|350|14000
1639418700000|2021-12-13 18:05:00|352|351|353|352|353|352|352|351|7500
1639419000000|2021-12-13 18:10:00|352|351|354|353|354|353|352|351|1100
1639419300000|2021-12-13 18:15:00|353|352|354|353|354|353|353|352|7500
1639419600000|2021-12-13 18:20:00|353|352|353|352|354|353|353|352|4400
1639419900000|2021-12-13 18:25:00|354|353|353|352|354|353|353|352|3600
1639420200000|2021-12-13 18:30:00|352|351|352|351|353|352|352|351|5000
1639420500000|2021-12-13 18:35:00|353|352|352|351|353|352|352|351|400
1639420800000|2021-12-13 18:40:00|353|352|353|352|354|353|352|351|30800
1639421100000|2021-12-13 18:45:00|354|351|352|351|354|351|352|351|7700
1639421400000|2021-12-13 18:50:00|353|352|354|353|354|353|352|351|5000
1639421700000|2021-12-13 18:55:00|353|352|353|352|354|353|353|352|5400
1639422000000|2021-12-13 19:00:00|352|351|352|351|353|352|352|351|400
1639422300000|2021-12-13 19:05:00|351|350|351|350|352|351|351|350|10100
1639422600000|2021-12-13 19:10:00|352|351|351|350|352|351|351|350|4500
1639422900000|2021-12-13 19:15:00|350|349|351|350|351|350|350|349|11300
1639423200000|2021-12-13 19:20:00|350|349|350|349|350|350|349|348|6100
1639423500000|2021-12-13 19:25:00|349|348|348|347|350|349|348|347|25400
1639423800000|2021-12-13 19:30:00|347|346|346|345|348|347|346|345|33600
1639424100000|2021-12-13 19:35:00|347|346|346|345|347|346|346|345|10200
1639424400000|2021-12-13 19:40:00|345|344|347|346|347|346|343|342|93900
1639424700000|2021-12-13 19:45:00|346|345|348|347|348|347|346|345|9500
1639425000000|2021-12-13 19:50:00|347|346|350|349|350|349|347|346|18000
1639425300000|2021-12-13 19:55:00|349|348|352|351|352|351|349|348|11100
1639425600000|2021-12-13 20:00:00|351|350|352|351|352|351|351|350|14000
1639425900000|2021-12-13 20:05:00|353|352|353|352|354|353|352|351|22800
1639426200000|2021-12-13 20:10:00|354|353|354|353|355|354|353|352|12900
1639426500000|2021-12-13 20:15:00|353|352|351|350|354|353|351|350|5200
1639426800000|2021-12-13 20:20:00|352|351|352|351|353|352|352|351|60300
1639427100000|2021-12-13 20:25:00|353|352|352|351|353|352|352|351|4300
1639427400000|2021-12-13 20:30:00|353|352|353|352|354|353|353|352|24900
1639427700000|2021-12-13 20:35:00|354|353|353|352|354|353|353|352|7800
1639428000000|2021-12-13 20:40:00|352|351|353|352|353|352|352|351|17200
1639428300000|2021-12-13 20:45:00|354|353|354|353|354|353|353|352|16200
1639428600000|2021-12-13 20:50:00|355|354|355|354|355|354|354|353|29000
1639428900000|2021-12-13 20:55:00|356|353|356|354|356|355|355|353|48700
1639492200000|2021-12-14 14:30:00|345|342|345|344|350|348|344|342|48100
1639492500000|2021-12-14 14:35:00|346|345|346|345|350|348|346|345|54300
1639492800000|2021-12-14 14:40:00|347|346|351|350|352|351|347|346|55800
1639493100000|2021-12-14 14:45:00|352|351|351|350|353|352|349|348|47300
1639493400000|2021-12-14 14:50:00|350|349|346|345|351|350|343|342|63400
1639493700000|2021-12-14 14:55:00|347|346|352|351|354|353|347|346|44400
1639494000000|2021-12-14 15:00:00|351|350|349|348|353|352|349|348|19000
1639494300000|2021-12-14 15:05:00|350|349|353|352|353|352|349|348|53500
1639494600000|2021-12-14 15:10:00|352|351|350|349|354|353|349|348|33200
1639494900000|2021-12-14 15:15:00|349|348|349|348|351|350|349|348|13300
1639495200000|2021-12-14 15:20:00|350|349|354|353|354|353|349|348|16400
1639495500000|2021-12-14 15:25:00|353|352|355|354|356|355|353|352|26400
1639495800000|2021-12-14 15:30:00|356|355|355|354|358|357|355|354|21500
1639496100000|2021-12-14 15:35:00|354|353|354|353|356|355|354|353|16100
1639496400000|2021-12-14 15:40:00|353|352|354|353|354|353|353|352|9100
1639496700000|2021-12-14 15:45:00|353|352|351|350|354|353|351|350|10600
1639497000000|2021-12-14 15:50:00|352|351|350|349|352|351|350|349|21600
1639497300000|2021-12-14 15:55:00|349|348|351|350|351|350|349|348|27100
1639497600000|2021-12-14 16:00:00|350|349|349|348|350|350|348|347|7500
1639497900000|2021-12-14 16:05:00|350|349|351|350|351|350|349|348|15100
1639498200000|2021-12-14 16:10:00|350|349|350|349|351|350|349|348|57400
1639498500000|2021-12-14 16:15:00|351|350|351|350|352|351|351|350|9600
1639498800000|2021-12-14 16:20:00|350|349|349|348|351|350|349|348|12300
1639499100000|2021-12-14 16:25:00|350|349|350|349|350|349|349|348|12500
1639499400000|2021-12-14 16:30:00|349|348|349|348|350|349|348|347|9300
1639499700000|2021-12-14 16:35:00|350|349|348|347|350|349|347|346|17900
1639500000000|2021-12-14 16:40:00|349|348|348|347|350|349|348|347|5200
1639500300000|2021-12-14 16:45:00|347|346|349|348|350|349|347|346|12400
1639500600000|2021-12-14 16:50:00|348|347|347|346|348|347|347|346|4400
1639500900000|2021-12-14 16:55:00|||||||||300
1639501200000|2021-12-14 17:00:00|346|345|346|345|348|347|346|345|12800
1639501500000|2021-12-14 17:05:00|347|346|348|347|348|347|347|346|10300
1639501800000|2021-12-14 17:10:00|||||||||1000
1639502100000|2021-12-14 17:15:00|347|346|347|346|349|348|347|346|13500
1639502400000|2021-12-14 17:20:00|||||||||2000
1639502700000|2021-12-14 17:25:00|348|347|347|346|348|347|347|346|1600
1639503000000|2021-12-14 17:30:00|348|347|348|347|348|347|348|347|3500
1639503300000|2021-12-14 17:35:00|347|346|347|346|347|346|347|346|2400
1639503600000|2021-12-14 17:40:00|346|345|346|345|347|346|346|345|10400
1639503900000|2021-12-14 17:45:00|||||||||9700
1639504200000|2021-12-14 17:50:00|345|344|346|345|346|345|345|344|73100
1639504500000|2021-12-14 17:55:00|345|344|344|343|346|345|344|343|26800
1639504800000|2021-12-14 18:00:00|345|344|346|345|346|345|344|343|16900
1639505100000|2021-12-14 18:05:00|347|346|347|346|349|348|347|346|20900
1639505400000|2021-12-14 18:10:00|346|345|346|345|347|346|346|345|11000
1639505700000|2021-12-14 18:15:00|345|344|344|343|345|345|344|343|5200
1639506000000|2021-12-14 18:20:00|343|342|343|342|344|343|343|342|12900
1639506300000|2021-12-14 18:25:00|344|343|343|342|344|343|343|342|22400
1639506600000|2021-12-14 18:30:00|344|343|341|340|344|343|341|340|21700
1639506900000|2021-12-14 18:35:00|342|341|341|340|343|342|340|339|50200
1639507200000|2021-12-14 18:40:00|342|341|341|340|342|341|341|339|15000
1639507500000|2021-12-14 18:45:00|342|341|342|341|342|341|341|340|6700
1639507800000|2021-12-14 18:50:00|341|340|340|339|342|341|340|339|6800
1639508100000|2021-12-14 18:55:00|339|338|340|339|340|339|339|338|20100
1639508400000|2021-12-14 19:00:00|341|340|343|342|343|342|340|340|13900
1639508700000|2021-12-14 19:05:00|342|341|345|344|345|344|342|341|3500
1639509000000|2021-12-14 19:10:00|344|343|344|343|345|344|344|343|2300
1639509300000|2021-12-14 19:15:00|345|344|345|344|345|344|345|344|4900
1639509600000|2021-12-14 19:20:00|346|345|346|345|346|345|345|344|7600
1639509900000|2021-12-14 19:25:00|347|346|346|345|348|347|346|345|13100
1639510200000|2021-12-14 19:30:00|347|346|347|346|347|346|347|346|4000
1639510500000|2021-12-14 19:35:00|346|345|345|344|346|346|345|344|12200
1639510800000|2021-12-14 19:40:00|346|345|345|344|346|345|345|344|14000
1639511100000|2021-12-14 19:45:00|346|345|345|344|347|346|345|344|3400
1639511400000|2021-12-14 19:50:00|344|343|344|343|344|343|342|341|18200
1639511700000|2021-12-14 19:55:00|343|342|344|343|344|343|343|342|1500
1639512000000|2021-12-14 20:00:00|345|344|347|346|348|346|344|343|20000
1639512300000|2021-12-14 20:05:00|348|347|346|345|348|347|346|345|31200
1639512600000|2021-12-14 20:10:00|347|346|346|345|347|346|345|344|20000
1639512900000|2021-12-14 20:15:00|347|346|349|348|349|348|346|345|34400
1639513200000|2021-12-14 20:20:00|350|349|352|351|353|352|350|349|73400
1639513500000|2021-12-14 20:25:00|353|352|353|352|353|352|352|351|29200
1639513800000|2021-12-14 20:30:00|354|353|354|353|355|354|353|352|32000
1639514100000|2021-12-14 20:35:00|353|352|354|353|354|353|351|350|27800
1639514400000|2021-12-14 20:40:00|355|354|354|353|356|355|354|353|52200
1639514700000|2021-12-14 20:45:00|353|352|351|350|354|353|351|350|14700
1639515000000|2021-12-14 20:50:00|350|349|349|348|351|350|349|348|26400
1639515300000|2021-12-14 20:55:00|350|349|352|349|354|349|349|348|24600
1639578600000|2021-12-15 14:30:00|351|348|342|341|351|348|342|341|23300
1639578900000|2021-12-15 14:35:00|343|340|344|343|346|345|341|340|69900
1639579200000|2021-12-15 14:40:00|343|342|340|339|343|342|339|338|36400
1639579500000|2021-12-15 14:45:00|339|338|337|336|340|339|336|335|42700
1639579800000|2021-12-15 14:50:00|336|335|338|337|339|338|336|335|29700
1639580100000|2021-12-15 14:55:00|339|338|341|340|341|340|338|337|21600
1639580400000|2021-12-15 15:00:00|340|339|339|338|342|341|339|338|30600
1639580700000|2021-12-15 15:05:00|340|339|336|335|340|339|336|335|84000
1639581000000|2021-12-15 15:10:00|337|336|334|333|337|336|333|332|51600
1639581300000|2021-12-15 15:15:00|335|334|332|331|335|334|332|331|24400
1639581600000|2021-12-15 15:20:00|333|332|335|334|336|335|332|331|16900
1639581900000|2021-12-15 15:25:00|334|333|333|332|335|334|333|332|6800
1639582200000|2021-12-15 15:30:00|334|333|334|333|334|333|333|332|4500
1639582500000|2021-12-15 15:35:00|335|334|334|333|335|334|333|332|16200
1639582800000|2021-12-15 15:40:00|335|334|334|333|335|334|333|332|19000
1639583100000|2021-12-15 15:45:00|333|332|332|331|334|333|332|331|16800
1639583400000|2021-12-15 15:50:00|333|332|331|330|333|332|331|330|20200
1639583700000|2021-12-15 15:55:00|332|331|329|328|332|331|329|328|57900
1639584000000|2021-12-15 16:00:00|330|329|332|331|332|331|329|328|12700
1639584300000|2021-12-15 16:05:00|333|332|332|331|333|332|332|331|3900
1639584600000|2021-12-15 16:10:00|331|330|332|331|332|331|331|330|7700
1639584900000|2021-12-15 16:15:00|333|330|330|329|333|331|330|329|27400
1639585200000|2021-12-15 16:20:00|331|330|332|331|332|331|331|330|7000
1639585500000|2021-12-15 16:25:00|331|330|330|329|332|330|330|329|20100
1639585800000|2021-12-15 16:30:00|329|328|329|328|329|328|329|328|50700
1639586100000|2021-12-15 16:35:00|328|327|326|325|328|327|326|325|71100
1639586400000|2021-12-15 16:40:00|325|324|326|325|326|325|323|322|31600
1639586700000|2021-12-15 16:45:00|325|324|325|324|326|324|324|323|8400
1639587000000|2021-12-15 16:50:00|326|325|328|327|328|327|326|325|16500
1639587300000|2021-12-15 16:55:00|329|328|329|328|329|328|328|327|5700
1639587600000|2021-12-15 17:00:00|330|329|327|326|330|329|327|326|37100
1639587900000|2021-12-15 17:05:00|328|327|326|325|328|327|326|325|54000
1639588200000|2021-12-15 17:10:00|325|324|325|324|326|325|325|324|15100
1639588500000|2021-12-15 17:15:00|326|325|325|324|326|325|325|324|3700
1639588800000|2021-12-15 17:20:00|324|323|324|323|324|323|324|323|28300
1639589100000|2021-12-15 17:25:00|325|324|328|327|328|327|325|324|10100
1639589400000|2021-12-15 17:30:00|||||||||3400
1639589700000|2021-12-15 17:35:00|329|328|329|328|330|329|328|327|27100
1639590000000|2021-12-15 17:40:00|328|327|326|325|329|328|325|324|107200
1639590300000|2021-12-15 17:45:00|327|326|327|326|327|326|327|326|5800
1639590600000|2021-12-15 17:50:00|328|327|328|327|328|327|328|327|6800
1639590900000|2021-12-15 17:55:00|329|328|328|327|329|328|328|327|24300
1639591200000|2021-12-15 18:00:00|||||||||200
1639591500000|2021-12-15 18:05:00|327|326|330|329|330|329|327|326|14500
1639591800000|2021-12-15 18:10:00|329|328|330|329|330|329|329|328|16600
1639592100000|2021-12-15 18:15:00|329|328|329|328|330|329|329|328|10900
1639592400000|2021-12-15 18:20:00|330|329|331|330|331|330|329|328|24400
1639592700000|2021-12-15 18:25:00|330|329|330|329|331|330|330|329|11700
1639593000000|2021-12-15 18:30:00|331|330|333|332|333|332|331|330|3700
1639593300000|2021-12-15 18:35:00|334|333|335|334|335|334|333|332|24000
1639593600000|2021-12-15 18:40:00|334|333|334|333|335|334|334|333|3000
1639593900000|2021-12-15 18:45:00|335|334|336|335|337|336|335|334|57800
1639594200000|2021-12-15 18:50:00|337|336|335|334|339|338|335|334|18800
1639594500000|2021-12-15 18:55:00|336|335|337|336|338|337|336|335|13500
1639594800000|2021-12-15 19:00:00|336|335|345|343|345|343|333|332|70400
1639595100000|2021-12-15 19:05:00|346|344|347|345|348|347|343|341|35400
1639595400000|2021-12-15 19:10:00|346|346|349|348|350|349|345|344|90800
1639595700000|2021-12-15 19:15:00|348|347|348|347|349|348|345|344|32600
1639596000000|2021-12-15 19:20:00|347|346|344|343|347|346|342|341|19700
1639596300000|2021-12-15 19:25:00|343|342|342|341|344|343|340|339|46400
1639596600000|2021-12-15 19:30:00|341|340|340|339|345|344|340|339|32900
1639596900000|2021-12-15 19:35:00|341|340|342|341|343|342|339|338|21100
1639597200000|2021-12-15 19:40:00|341|340|343|342|345|344|341|340|25300
1639597500000|2021-12-15 19:45:00|342|341|344|343|345|344|342|341|16800
1639597800000|2021-12-15 19:50:00|343|342|346|345|346|345|343|341|14600
1639598100000|2021-12-15 19:55:00|347|344|345|344|347|345|344|343|16900
1639598400000|2021-12-15 20:00:00|346|345|349|348|349|348|346|345|32800
1639598700000|2021-12-15 20:05:00|350|349|353|352|353|352|349|348|53100
1639599000000|2021-12-15 20:10:00|352|351|355|354|355|354|352|351|52500
1639599300000|2021-12-15 20:15:00|356|355|360|359|360|359|354|353|93100
1639599600000|2021-12-15 20:20:00|361|360|360|359|362|361|359|358|65600
1639599900000|2021-12-15 20:25:00|361|360|360|359|361|360|358|357|144800
1639600200000|2021-12-15 20:30:00|361|360|366|365|367|366|359|358|192200
1639600500000|2021-12-15 20:35:00|367|366|367|366|368|367|365|364|58300
1639600800000|2021-12-15 20:40:00|368|367|361|360|368|367|360|359|54600
1639601100000|2021-12-15 20:45:00|362|361|359|358|363|362|359|358|46900
1639601400000|2021-12-15 20:50:00|360|359|363|362|363|362|360|359|64500
1639601700000|2021-12-15 20:55:00|362|361|364|361|364|362|362|361|60500
1639665000000|2021-12-16 14:30:00|362|360|355|352|363|361|354|352|107600
1639665300000|2021-12-16 14:35:00|356|353|355|353|358|357|354|353|19900
1639665600000|2021-12-16 14:40:00|354|354|350|348|355|354|349|348|52100
1639665900000|2021-12-16 14:45:00|351|349|355|354|355|354|350|349|42500
1639666200000|2021-12-16 14:50:00|356|355|353|352|356|355|350|348|44200
1639666500000|2021-12-16 14:55:00|352|351|348|347|352|351|348|347|63000
1639666800000|2021-12-16 15:00:00|347|346|347|346|349|348|345|344|34600
1639667100000|2021-12-16 15:05:00|346|345|348|347|350|349|346|345|17400
1639667400000|2021-12-16 15:10:00|347|346|350|349|350|349|347|346|7700
1639667700000|2021-12-16 15:15:00|351|350|352|351|352|351|347|346|31500
1639668000000|2021-12-16 15:20:00|351|350|354|353|354|353|351|350|17600
1639668300000|2021-12-16 15:25:00|355|354|359|358|359|358|354|353|31400
1639668600000|2021-12-16 15:30:00|360|359|357|356|360|359|356|355|25200
1639668900000|2021-12-16 15:35:00|358|357|354|353|358|357|354|353|8100
1639669200000|2021-12-16 15:40:00|355|354|352|351|355|354|352|351|8500
1639669500000|2021-12-16 15:45:00|353|352|353|352|354|353|352|351|10300
1639669800000|2021-12-16 15:50:00|354|353|351|350|354|353|351|350|23900
1639670100000|2021-12-16 15:55:00|352|351|349|348|352|351|349|348|23400
1639670400000|2021-12-16 16:00:00|348|347|346|345|348|347|345|344|52400
1639670700000|2021-12-16 16:05:00|347|344|347|346|348|347|345|344|20000
1639671000000|2021-12-16 16:10:00|346|345|345|344|347|346|345|344|7600
1639671300000|2021-12-16 16:15:00|346|345|346|345|348|347|346|345|10500
1639671600000|2021-12-16 16:20:00|347|346|349|348|349|348|347|346|9800
1639671900000|2021-12-16 16:25:00|348|347|349|348|349|348|347|346|5300
1639672200000|2021-12-16 16:30:00|348|347|346|345|348|347|346|345|8800
1639672500000|2021-12-16 16:35:00|347|346|345|344|347|346|345|344|33000
1639672800000|2021-12-16 16:40:00|346|345|346|345|346|345|345|344|33700
1639673100000|2021-12-16 16:45:00|345|344|347|346|347|346|344|343|40400
1639673400000|2021-12-16 16:50:00|346|345|345|344|346|345|345|344|5200
1639673700000|2021-12-16 16:55:00|344|343|344|343|345|343|343|342|11300
1639674000000|2021-12-16 17:00:00|343|342|343|342|344|343|343|342|7500
1639674300000|2021-12-16 17:05:00|342|341|341|340|342|341|341|340|59100
1639674600000|2021-12-16 17:10:00|342|341|342|341|342|341|342|341|1900
1639674900000|2021-12-16 17:15:00|341|340|342|341|342|341|341|340|8300
1639675200000|2021-12-16 17:20:00|341|340|340|339|341|340|340|339|56400
1639675500000|2021-12-16 17:25:00|341|340|343|342|343|342|340|339|6400
1639675800000|2021-12-16 17:30:00|344|343|343|342|344|343|343|342|1000
1639676100000|2021-12-16 17:35:00|344|343|341|340|344|343|341|340|6300
1639676400000|2021-12-16 17:40:00|342|341|341|340|342|341|340|339|13700
1639676700000|2021-12-16 17:45:00|342|341|341|340|342|341|340|339|9100
1639677000000|2021-12-16 17:50:00|342|341|341|340|342|341|341|340|3600
1639677300000|2021-12-16 17:55:00|||||||||7100
1639677600000|2021-12-16 18:00:00|342|341|342|341|342|341|342|341|6700
1639677900000|2021-12-16 18:05:00|343|342|344|343|344|343|342|341|3300
1639678200000|2021-12-16 18:10:00|343|342|343|342|344|343|343|342|15600
1639678500000|2021-12-16 18:15:00|342|341|343|342|343|342|342|341|18300
1639678800000|2021-12-16 18:20:00|344|343|342|341|344|343|342|341|19200
1639679100000|2021-12-16 18:25:00|343|342|343|342|344|343|343|342|42800
1639679400000|2021-12-16 18:30:00|344|343|342|341|344|343|342|341|8400
1639679700000|2021-12-16 18:35:00|341|340|341|340|342|341|340|339|12800
1639680000000|2021-12-16 18:40:00|342|341|343|342|343|342|341|340|9600
1639680300000|2021-12-16 18:45:00|342|341|343|342|343|342|342|341|800
1639680600000|2021-12-16 18:50:00|342|341|341|340|342|341|340|339|11900
1639680900000|2021-12-16 18:55:00|340|339|341|340|341|340|340|339|5200
1639681200000|2021-12-16 19:00:00|340|339|341|340|341|340|340|339|6800
1639681500000|2021-12-16 19:05:00|340|339|340|339|342|341|340|339|4000
1639681800000|2021-12-16 19:10:00|339|338|338|337|340|339|338|337|13000
1639682100000|2021-12-16 19:15:00|339|338|337|336|339|338|337|336|15100
1639682400000|2021-12-16 19:20:00|338|337|333|332|338|337|333|332|63300
1639682700000|2021-12-16 19:25:00|334|333|336|335|336|335|334|333|5200
1639683000000|2021-12-16 19:30:00|335|334|336|335|336|335|335|334|5500
1639683300000|2021-12-16 19:35:00|337|336|337|336|338|337|337|336|21300
1639683600000|2021-12-16 19:40:00|338|337|337|336|338|337|337|336|3900
1639683900000|2021-12-16 19:45:00|336|335|334|333|336|335|334|333|27900
1639684200000|2021-12-16 19:50:00|335|334|335|334|336|335|334|333|10200
1639684500000|2021-12-16 19:55:00|336|335|336|335|336|335|335|334|7500
1639684800000|2021-12-16 20:00:00|335|334|337|336|337|336|335|334|5200
1639685100000|2021-12-16 20:05:00|338|337|336|335|338|337|335|334|13500
1639685400000|2021-12-16 20:10:00|335|334|336|335|336|335|335|334|3300
1639685700000|2021-12-16 20:15:00|335|334|338|337|338|337|335|334|22500
1639686000000|2021-12-16 20:20:00|339|338|339|338|340|339|338|337|16000
1639686300000|2021-12-16 20:25:00|340|339|340|339|341|340|339|338|20100
1639686600000|2021-12-16 20:30:00|341|340|341|340|341|340|340|339|9000
1639686900000|2021-12-16 20:35:00|340|339|340|339|341|340|340|339|6500
1639687200000|2021-12-16 20:40:00|339|338|337|336|339|338|337|336|17900
1639687500000|2021-12-16 20:45:00|||||||||1600
1639687800000|2021-12-16 20:50:00|338|337|338|337|338|337|338|337|19000
1639688100000|2021-12-16 20:55:00|339|338|338|336|339|338|337|336|36700
1639751400000|2021-12-17 14:30:00|325|322|331|329|331|330|322|321|80900
1639751700000|2021-12-17 14:35:00|332|330|322|321|332|331|318|317|89600
1639752000000|2021-12-17 14:40:00|323|322|314|313|325|324|314|313|143700
1639752300000|2021-12-17 14:45:00|315|314|321|320|321|320|313|312|83300
1639752600000|2021-12-17 14:50:00|322|321|319|318|324|323|319|318|105300
1639752900000|2021-12-17 14:55:00|320|319|322|321|322|321|318|317|169000
1639753200000|2021-12-17 15:00:00|321|320|326|325|326|325|320|319|100600
1639753500000|2021-12-17 15:05:00|325|324|327|326|327|326|324|323|19000
1639753800000|2021-12-17 15:10:00|326|325|323|322|327|326|323|322|24000
1639754100000|2021-12-17 15:15:00|324|323|321|320|324|323|321|320|17800
1639754400000|2021-12-17 15:20:00|320|319|321|320|321|320|320|319|27500
1639754700000|2021-12-17 15:25:00|322|321|327|326|327|326|322|321|300400
1639755000000|2021-12-17 15:30:00|328|327|329|328|330|329|326|325|17300
1639755300000|2021-12-17 15:35:00|330|329|332|331|333|332|329|328|40600
1639755600000|2021-12-17 15:40:00|331|330|331|330|333|332|331|330|18700
1639755900000|2021-12-17 15:45:00|332|331|333|332|333|332|331|330|6200
1639756200000|2021-12-17 15:50:00|334|333|337|336|339|338|333|332|36800
1639756500000|2021-12-17 15:55:00|336|335|336|335|336|335|334|333|11600
1639756800000|2021-12-17 16:00:00|335|334|334|333|337|336|334|333|60100
1639757100000|2021-12-17 16:05:00|335|334|337|336|337|336|335|334|4700
1639757400000|2021-12-17 16:10:00|338|337|339|338|342|340|338|337|30200
1639757700000|2021-12-17 16:15:00|340|339|339|338|340|339|338|337|10200
1639758000000|2021-12-17 16:20:00|340|339|339|338|340|339|339|338|3500
1639758300000|2021-12-17 16:25:00|338|337|345|344|346|345|338|337|49900
1639758600000|2021-12-17 16:30:00|346|345|342|341|346|345|342|341|25200
1639758900000|2021-12-17 16:35:00|341|340|339|338|341|341|337|336|17600
1639759200000|2021-12-17 16:40:00|338|337|338|337|339|338|338|337|7600
1639759500000|2021-12-17 16:45:00|339|338|337|336|339|338|337|336|10700
1639759800000|2021-12-17 16:50:00|338|337|339|338|340|339|338|337|2700
1639760100000|2021-12-17 16:55:00|338|337|341|340|341|340|338|337|37800
1639760400000|2021-12-17 17:00:00|340|339|339|338|340|339|338|337|7100
1639760700000|2021-12-17 17:05:00|338|337|339|338|339|338|337|336|3800
1639761000000|2021-12-17 17:10:00|338|337|341|340|341|340|338|337|13200
1639761300000|2021-12-17 17:15:00|342|341|340|339|342|341|340|339|7700
1639761600000|2021-12-17 17:20:00|341|340|340|339|341|340|340|339|4400
1639761900000|2021-12-17 17:25:00|339|338|339|338|339|338|338|337|2200
1639762200000|2021-12-17 17:30:00|338|337|340|339|341|340|338|337|4100
1639762500000|2021-12-17 17:35:00|339|338|339|338|339|338|339|338|1800
1639762800000|2021-12-17 17:40:00|340|339|337|336|340|339|337|336|8600
1639763100000|2021-12-17 17:45:00|338|337|337|336|338|337|337|336|16800
1639763400000|2021-12-17 17:50:00|338|337|337|336|339|338|337|336|22000
1639763700000|2021-12-17 17:55:00|338|337|337|336|338|337|336|335|23900
1639764000000|2021-12-17 18:00:00|336|335|338|337|339|338|336|335|37800
1639764300000|2021-12-17 18:05:00|337|336|336|335|337|336|336|335|8900
1639764600000|2021-12-17 18:10:00|337|336|336|335|338|336|336|335|2400
1639764900000|2021-12-17 18:15:00|337|336|337|336|337|336|336|335|2900
1639765200000|2021-12-17 18:20:00|338|337|337|336|338|337|337|336|7600
1639765500000|2021-12-17 18:25:00|338|337|339|338|339|338|338|337|5900
1639765800000|2021-12-17 18:30:00|338|337|339|338|339|338|338|337|8500
1639766100000|2021-12-17 18:35:00|338|337|338|337|338|337|338|337|4900
1639766400000|2021-12-17 18:40:00|337|336|337|336|338|337|336|335|7600
1639766700000|2021-12-17 18:45:00|338|337|340|339|341|340|338|337|10700
1639767000000|2021-12-17 18:50:00|341|340|342|341|342|341|341|340|16000
1639767300000|2021-12-17 18:55:00|341|340|342|341|343|341|341|340|12000
1639767600000|2021-12-17 19:00:00|343||342||343||342||900
1639767900000|2021-12-17 19:05:00|343||342||343||342||4300
1639768200000|2021-12-17 19:10:00|343|342|344|343|345|344|342|342|10500
1639768500000|2021-12-17 19:15:00|345|344|346|345|346|345|345|344|27200
1639768800000|2021-12-17 19:20:00||344||345||345||344|3600
1639769100000|2021-12-17 19:25:00|345|344|344|343|345|344|343|342|7400
1639769400000|2021-12-17 19:30:00|345|344|343|342|345|344|342|341|31800
1639769700000|2021-12-17 19:35:00|342|341|342|341|342|342|342|341|2100
1639770000000|2021-12-17 19:40:00|343|342|343|342|344|343|343|342|3600
1639770300000|2021-12-17 19:45:00|344|343|342|341|344|343|342|341|11600
1639770600000|2021-12-17 19:50:00|343|342|340|339|343|342|339|338|9200
1639770900000|2021-12-17 19:55:00|341|340|340|339|341|340|340|339|3700
1639771200000|2021-12-17 20:00:00|341|340|339|338|341|340|339|338|2800
1639771500000|2021-12-17 20:05:00|340|339|341|340|341|340|339|338|14300
1639771800000|2021-12-17 20:10:00|340|339|339|338|340|340|339|338|6700
1639772100000|2021-12-17 20:15:00|340|339|337|336|340|339|337|336|54600
1639772400000|2021-12-17 20:20:00|336|335|339|338|339|338|336|335|13100
1639772700000|2021-12-17 20:25:00|338|337|340|339|340|339|337|336|13700
1639773000000|2021-12-17 20:30:00|339|338|337|336|339|338|337|336|29900
1639773300000|2021-12-17 20:35:00|336|335|338|337|338|337|336|335|43300
1639773600000|2021-12-17 20:40:00|337|336|338|337|338|337|337|335|10000
1639773900000|2021-12-17 20:45:00|337|336|337|336|337|336|337|336|27000
1639774200000|2021-12-17 20:50:00|336|335|337|336|337|336|336|335|30300
1639774500000|2021-12-17 20:55:00|338|337|337|333|339|338|335|333|147800
1640010600000|2021-12-20 14:30:00|322|321|327|325|327|325|319|316|95100
1640010900000|2021-12-20 14:35:00|326|326|328|327|329|327|324|323|20200
1640011200000|2021-12-20 14:40:00|327|326|328|327|330|329|323|322|18400
1640011500000|2021-12-20 14:45:00|327|326|327|326|331|330|326|325|43200
1640011800000|2021-12-20 14:50:00|328|327|327|325|328|327|324|323|27000
1640012100000|2021-12-20 14:55:00|326|326|329|328|330|328|326|325|11400
1640012400000|2021-12-20 15:00:00|330|329|327|326|330|329|327|326|20500
1640012700000|2021-12-20 15:05:00|328|327|327|326|328|327|326|325|4900
1640013000000|2021-12-20 15:10:00|326|325|327|326|327|326|326|325|3400
1640013300000|2021-12-20 15:15:00|326|325|328|327|328|327|326|325|2300
1640013600000|2021-12-20 15:20:00|327|326|328|327|329|328|327|326|3500
1640013900000|2021-12-20 15:25:00|327|326|325|324|327|326|325|324|20000
1640014200000|2021-12-20 15:30:00|324|323|322|321|324|323|321|320|20000
1640014500000|2021-12-20 15:35:00|321|320|323|322|323|322|321|320|11800
1640014800000|2021-12-20 15:40:00|322|321|323|322|323|322|321|320|8300
1640015100000|2021-12-20 15:45:00|322|321|321|320|322|322|321|320|4000
1640015400000|2021-12-20 15:50:00|322|321|320|319|322|321|319|318|18300
1640015700000|2021-12-20 15:55:00|319|318|321|320|321|320|319|318|64000
1640016000000|2021-12-20 16:00:00|320|319|318|317|320|319|318|317|17600
1640016300000|2021-12-20 16:05:00|317|316|318|317|319|318|317|316|22400
1640016600000|2021-12-20 16:10:00|319|318|318|317|319|318|317|316|22100
1640016900000|2021-12-20 16:15:00|317|316|318|317|318|317|317|316|4100
1640017200000|2021-12-20 16:20:00|319|318|320|319|320|319|318|317|8300
1640017500000|2021-12-20 16:25:00|319|318|319|318|319|318|319|318|3800
1640017800000|2021-12-20 16:30:00|320|319|320|319|320|319|319|318|6900
1640018100000|2021-12-20 16:35:00|319|318|319|318|319|319|319|318|1000
1640018400000|2021-12-20 16:40:00|318|317|319|318|319|318|318|317|21600
1640018700000|2021-12-20 16:45:00|318|317|319|318|319|318|317|316|121500
1640019000000|2021-12-20 16:50:00|320|319|323|322|323|322|320|319|47600
1640019300000|2021-12-20 16:55:00|322|321|322|321|322|321|321|320|12300
1640019600000|2021-12-20 17:00:00|321|320|321|320|323|322|321|320|9600
1640019900000|2021-12-20 17:05:00|320|319|320|319|321|320|320|319|9200
1640020200000|2021-12-20 17:10:00|||||||||3200
1640020500000|2021-12-20 17:15:00|321|320|322|321|323|322|321|320|18300
1640020800000|2021-12-20 17:20:00|321|320|321|320|322|320|320|319|3900
1640021100000|2021-12-20 17:25:00|320|319|320|319|320|319|319|318|12200
1640021400000|2021-12-20 17:30:00|319|318|319|318|319|318|319|318|3400
1640021700000|2021-12-20 17:35:00|320|319|320|319|320|319|320|319|5400
1640022000000|2021-12-20 17:40:00|321|320|320|319|321|320|320|319|1400
1640022300000|2021-12-20 17:45:00|||||||||600
1640022600000|2021-12-20 17:50:00|321|320|321|320|321|320|321|320|25200
1640022900000|2021-12-20 17:55:00|320|319|320|319|320|319|320|319|3900
1640023200000|2021-12-20 18:00:00|319|318|319|318|319|319|318|317|117700
1640023500000|2021-12-20 18:05:00|318|317|318|317|318|317|318|317|6000
1640023800000|2021-12-20 18:10:00|319|318|320|319|320|319|318|317|9700
1640024100000|2021-12-20 18:15:00|319|318|320|319|320|319|319|318|9000
1640024400000|2021-12-20 18:20:00|319|318|319|318|320|319|319|318|500
1640024700000|2021-12-20 18:25:00|||||||||500
1640025000000|2021-12-20 18:30:00|320|319|318|317|320|319|318|317|9200
1640025300000|2021-12-20 18:35:00|319|318|319|318|319|318|318|317|700
1640025600000|2021-12-20 18:40:00|320|319|321|320|321|320|320|319|11600
1640025900000|2021-12-20 18:45:00|320|319|320|319|321|320|320|319|14500
1640026200000|2021-12-20 18:50:00|319|318|320|319|321|320|319|318|46500
1640026500000|2021-12-20 18:55:00|321|320|321|320|321|320|320|319|22400
1640026800000|2021-12-20 19:00:00|||||||||300
1640027100000|2021-12-20 19:05:00|322|321|322|321|323|322|322|321|18900
1640027400000|2021-12-20 19:10:00|323|322|322|321|323|322|322|320|13900
1640027700000|2021-12-20 19:15:00|323|322|323|322|324|323|322|322|23600
1640028000000|2021-12-20 19:20:00|322|321|322|321|322|321|322|321|1700
1640028300000|2021-12-20 19:25:00|323|322|321|320|323|322|321|320|19100
1640028600000|2021-12-20 19:30:00|||||||||1000
1640028900000|2021-12-20 19:35:00|320|319|320|319|320|319|320|319|13800
1640029200000|2021-12-20 19:40:00|321|320|321|320|321|320|320|319|4300
1640029500000|2021-12-20 19:45:00|322|321|321|320|322|321|321|320|1500
1640029800000|2021-12-20 19:50:00|322|321|324|323|324|323|322|321|11300
1640030100000|2021-12-20 19:55:00|323|322|323|322|323|322|322|321|6200
1640030400000|2021-12-20 20:00:00|324|323|323|322|324|323|323|322|55100
1640030700000|2021-12-20 20:05:00|324|323|323|322|325|324|323|322|29000
1640031000000|2021-12-20 20:10:00|324|323|324|323|325|324|324|323|3500
1640031300000|2021-12-20 20:15:00|325|324|325|324|325|324|325|324|4800
1640031600000|2021-12-20 20:20:00|326|325|326|325|327|326|326|325|28800
1640031900000|2021-12-20 20:25:00|327|326|326|325|327|326|326|325|4500
1640032200000|2021-12-20 20:30:00|325|324|324|323|325|324|324|323|5600
1640032500000|2021-12-20 20:35:00|||||||||6600
1640032800000|2021-12-20 20:40:00|325|324|324|323|325|324|324|323|7000
1640033100000|2021-12-20 20:45:00|325|324|324|323|325|324|324|323|24000
1640033400000|2021-12-20 20:50:00|325|324|326|325|326|325|325|324|23100
1640033700000|2021-12-20 20:55:00|325|324|326|324|326|325|325|324|57500
1640097000000|2021-12-21 14:30:00|342|341|344|342|347|345|342|339|51400
1640097300000|2021-12-21 14:35:00|343|343|348|347|349|348|341|340|61300
1640097600000|2021-12-21 14:40:00|347|346|344|343|347|346|343|342|35000
1640097900000|2021-12-21 14:45:00|343|342|345|344|346|345|342|341|54300
1640098200000|2021-12-21 14:50:00|344|343|342|341|346|345|342|341|26200
1640098500000|2021-12-21 14:55:00|341|340|341|340|342|341|340|339|80700
1640098800000|2021-12-21 15:00:00|342|341|341|340|344|343|340|339|15800
1640099100000|2021-12-21 15:05:00|340|339|342|341|342|341|340|339|7400
1640099400000|2021-12-21 15:10:00|341|340|343|342|343|342|341|340|14000
1640099700000|2021-12-21 15:15:00|344|343|347|346|347|346|343|343|53000
1640100000000|2021-12-21 15:20:00|346|345|345|344|347|346|345|344|20200
1640100300000|2021-12-21 15:25:00|344|343|343|342|345|344|342|341|20500
1640100600000|2021-12-21 15:30:00|344|343|341|340|344|343|341|340|24800
1640100900000|2021-12-21 15:35:00|342|341|341|340|342|341|341|339|41400
1640101200000|2021-12-21 15:40:00|342|341|343|342|343|342|340|339|47100
1640101500000|2021-12-21 15:45:00|342|341|343|342|343|342|342|341|8900
1640101800000|2021-12-21 15:50:00|342|341|343|342|343|342|342|341|5800
1640102100000|2021-12-21 15:55:00|342|341|341|340|342|342|341|340|12300
1640102400000|2021-12-21 16:00:00|342|341|342|341|342|341|341|340|10100
1640102700000|2021-12-21 16:05:00|343|342|344|343|344|343|343|342|23900
1640103000000|2021-12-21 16:10:00|345|344|345|344|345|344|344|343|3500
1640103300000|2021-12-21 16:15:00|344|343|344|343|344|343|344|343|8800
1640103600000|2021-12-21 16:20:00|345|344|344|343|345|344|344|343|3500
1640103900000|2021-12-21 16:25:00|343|342|344|343|345|343|343|342|18800
1640104200000|2021-12-21 16:30:00|343|342|346|345|346|345|343|342|24400
1640104500000|2021-12-21 16:35:00|347|346|353|352|355|354|347|346|115900
1640104800000|2021-12-21 16:40:00|354|353|354|353|355|354|353|352|43000
1640105100000|2021-12-21 16:45:00|353|352|352|351|354|353|352|351|11500
1640105400000|2021-12-21 16:50:00|353|352|354|353|354|353|353|352|19500
1640105700000|2021-12-21 16:55:00|355|354|355|354|357|356|354|353|61300
1640106000000|2021-12-21 17:00:00|356|355|355|354|356|355|355|354|400
1640106300000|2021-12-21 17:05:00|354|353|355|354|355|354|354|353|3000
1640106600000|2021-12-21 17:10:00|356|355|356|355|357|356|356|355|18400
1640106900000|2021-12-21 17:15:00|355|354|358|357|359|358|355|354|16400
1640107200000|2021-12-21 17:20:00|357|356|359|358|359|358|357|356|8800
1640107500000|2021-12-21 17:25:00|||||||||1600
1640107800000|2021-12-21 17:30:00|358|357|357|356|358|357|356|355|5300
1640108100000|2021-12-21 17:35:00|358|357|358|357|358|357|358|357|4000
1640108400000|2021-12-21 17:40:00|357|356|358|357|358|357|357|356|5500
1640108700000|2021-12-21 17:45:00|357|356|357|356|357|356|357|356|3000
1640109000000|2021-12-21 17:50:00|358|357|360|359|360|359|358|357|33000
1640109300000|2021-12-21 17:55:00|359|358|360|359|360|359|359|358|20300
1640109600000|2021-12-21 18:00:00|359|358|360|359|360|359|358|357|16700
1640109900000|2021-12-21 18:05:00|361|360|361|360|361|360|360|360|39200
1640110200000|2021-12-21 18:10:00|360|359|361|360|361|360|360|359|2300
1640110500000|2021-12-21 18:15:00|362|361|362|361|362|361|362|361|1800
1640110800000|2021-12-21 18:20:00|361|360|362|361|362|361|361|360|7900
1640111100000|2021-12-21 18:25:00|361|360|361|360|362|361|361|360|4600
1640111400000|2021-12-21 18:30:00|362|361|364|363|364|363|362|361|22800
1640111700000|2021-12-21 18:35:00|365|364|365|364|366|365|364|363|69000
1640112000000|2021-12-21 18:40:00|||||||||2600
1640112300000|2021-12-21 18:45:00|364|363|365|364|365|364|364|363|15000
1640112600000|2021-12-21 18:50:00|366|365|365|364|366|365|365|364|15200
1640112900000|2021-12-21 18:55:00|364|363|364|363|365|363|363|362|6500
1640113200000|2021-12-21 19:00:00|363|362|366|365|366|365|363|362|22100
1640113500000|2021-12-21 19:05:00|365|364|365|364|366|365|365|364|20400
1640113800000|2021-12-21 19:10:00|366|365|365|364|366|365|365|364|9300
1640114100000|2021-12-21 19:15:00|366|365|366|365|366|365|366|365|2600
1640114400000|2021-12-21 19:20:00|367|366|370|369|370|369|366|366|36000
1640114700000|2021-12-21 19:25:00|369|368|365|364|369|368|365|364|23500
1640115000000|2021-12-21 19:30:00|364|363|364|363|365|364|364|363|2900
1640115300000|2021-12-21 19:35:00|365|362|365|364|365|364|364|362|10200
1640115600000|2021-12-21 19:40:00|364|363|364|363|365|364|364|363|1900
1640115900000|2021-12-21 19:45:00|365|364|366|365|366|365|365|364|5500
1640116200000|2021-12-21 19:50:00|365|364|366|365|367|366|365|364|3800
1640116500000|2021-12-21 19:55:00|365|364|366|365|367|366|365|364|11800
1640116800000|2021-12-21 20:00:00|365|364|366|365|366|365|365|364|7900
1640117100000|2021-12-21 20:05:00|365|364|365|364|365|364|364|363|10200
1640117400000|2021-12-21 20:10:00|364|363|364|363|365|364|364|363|10400
1640117700000|2021-12-21 20:15:00|363|362|363|362|364|363|363|362|18500
1640118000000|2021-12-21 20:20:00|362|361|361|360|362|362|361|360|20500
1640118300000|2021-12-21 20:25:00|360|359|359|358|360|359|359|358|23800
1640118600000|2021-12-21 20:30:00|360|359|361|360|362|361|360|359|14000
1640118900000|2021-12-21 20:35:00|360|359|359|358|361|360|359|358|14100
1640119200000|2021-12-21 20:40:00|358|357|358|357|359|358|358|357|29300
1640119500000|2021-12-21 20:45:00|357|356|358|357|358|357|357|356|8900
1640119800000|2021-12-21 20:50:00|359|358|362|361|362|361|359|358|38200
1640120100000|2021-12-21 20:55:00|361|360|363|361|363|362|361|360|44000
1640183400000|2021-12-22 14:30:00|366|365|359|357|369|366|358|357|23100
1640183700000|2021-12-22 14:35:00|358|358|362|361|364|362|358|356|11900
1640184000000|2021-12-22 14:40:00|363|362|371|370|371|370|361|360|40100
1640184300000|2021-12-22 14:45:00|372|371|372|371|375|374|370|369|49800
1640184600000|2021-12-22 14:50:00|373|372|373|372|373|372|368|367|17600
1640184900000|2021-12-22 14:55:00|372|371|371|370|374|373|370|369|20000
1640185200000|2021-12-22 15:00:00|370|369|368|367|372|371|368|367|16100
1640185500000|2021-12-22 15:05:00|367|366|363|362|367|366|362|361|16700
1640185800000|2021-12-22 15:10:00|364|363|367|366|367|366|363|362|16400
1640186100000|2021-12-22 15:15:00|366|365|371|370|371|370|366|365|24000
1640186400000|2021-12-22 15:20:00|372|371|370|369|372|371|370|369|6100
1640186700000|2021-12-22 15:25:00|369|368|365|364|369|368|365|364|44300
1640187000000|2021-12-22 15:30:00|366|365|366|365|367|366|365|364|22600
1640187300000|2021-12-22 15:35:00|365|364|368|367|368|367|364|363|9200
1640187600000|2021-12-22 15:40:00|367|366|365|364|367|366|365|364|13400
1640187900000|2021-12-22 15:45:00|364|363|364|363|365|363|363|362|74100
1640188200000|2021-12-22 15:50:00|365|364|364|363|365|364|364|363|10200
1640188500000|2021-12-22 15:55:00|365|364|367|366|367|366|365|364|6000
1640188800000|2021-12-22 16:00:00|368|367|368|367|368|367|368|367|13200
1640189100000|2021-12-22 16:05:00|367|366|370|369|370|369|367|366|17900
1640189400000|2021-12-22 16:10:00|371|370|372|371|372|371|371|370|25000
1640189700000|2021-12-22 16:15:00|373|372|373|372|373|372|373|372|13900
1640190000000|2021-12-22 16:20:00|372|371|370|369|372|371|370|369|8100
1640190300000|2021-12-22 16:25:00|369|368|370|369|370|369|369|368|6900
1640190600000|2021-12-22 16:30:00|371|370|371|370|371|370|370|369|8300
1640190900000|2021-12-22 16:35:00|||||||||1200
1640191200000|2021-12-22 16:40:00|370|369|370|369|370|369|370|369|1100
1640191500000|2021-12-22 16:45:00|369|368|369|368|370|369|369|368|4800
1640191800000|2021-12-22 16:50:00|370|369|371|370|371|370|369|368|11800
1640192100000|2021-12-22 16:55:00|370|369|371|370|371|370|370|369|5700
1640192400000|2021-12-22 17:00:00|372|371|374|373|374|373|372|371|36100
1640192700000|2021-12-22 17:05:00|373|372|373|372|374|373|373|372|9300
1640193000000|2021-12-22 17:10:00|372|371|372|371|373|371|372|371|8200
1640193300000|2021-12-22 17:15:00|371|370|372|371|372|371|371|370|3700
1640193600000|2021-12-22 17:20:00|371|370|370|369|371|371|370|369|4000
1640194200000|2021-12-22 17:30:00|371|370|371|370|371|370|371|370|2700
1640194500000|2021-12-22 17:35:00|370|369|370|369|370|369|370|369|9000
1640194800000|2021-12-22 17:40:00|369|368|369|368|369|368|369|368|6200
1640195100000|2021-12-22 17:45:00|368|367|367|366|368|367|367|366|23700
1640195400000|2021-12-22 17:50:00|368|367|368|367|369|368|368|367|700
1640195700000|2021-12-22 17:55:00|||||||||1900
1640196000000|2021-12-22 18:00:00|367|366|368|367|368|367|366|365|6200
1640196300000|2021-12-22 18:05:00|367|366|367|366|368|367|367|366|3900
1640196600000|2021-12-22 18:10:00|366|365|366|365|367|366|366|365|9000
1640196900000|2021-12-22 18:15:00|367|366|367|366|367|366|366|365|3800
1640197200000|2021-12-22 18:20:00|366|365|366|365|367|366|365|364|15200
1640197500000|2021-12-22 18:25:00|365|364|365|364|365|364|365|364|2700
1640197800000|2021-12-22 18:30:00|366|365|365|364|366|365|365|364|1800
1640198100000|2021-12-22 18:35:00|364|363|363|362|364|363|363|362|54100
1640198400000|2021-12-22 18:40:00|||||||||1800
1640198700000|2021-12-22 18:45:00|364|363|363|362|364|363|363|362|17700
1640199000000|2021-12-22 18:50:00|364|363|364|363|364|363|363|362|2800
1640199300000|2021-12-22 18:55:00|363|362|363|362|363|362|363|362|2500
1640199600000|2021-12-22 19:00:00|362|361|362|361|362|361|361|360|56000
1640199900000|2021-12-22 19:05:00|361|360|362|361|362|361|361|360|2600
1640200200000|2021-12-22 19:10:00|||||||||6200
1640200500000|2021-12-22 19:15:00|363|362|362|361|363|362|362|361|17400
1640200800000|2021-12-22 19:20:00|363|362|363|362|363|362|363|362|2200
1640201100000|2021-12-22 19:25:00|362|361|361|360|362|362|361|360|5600
1640201400000|2021-12-22 19:30:00|362|361|362|361|363|362|362|361|6400
1640201700000|2021-12-22 19:35:00|363|362|363|362|363|362|362|361|1400
1640202000000|2021-12-22 19:40:00|364|363|364|363|364|363|363|362|14500
1640202300000|2021-12-22 19:45:00|365|364|364|363|365|364|364|363|5600
1640202600000|2021-12-22 19:50:00|365|364|364|363|365|364|364|363|1100
1640202900000|2021-12-22 19:55:00|365|364|364|363|365|364|364|363|600
1640203500000|2021-12-22 20:05:00|||||||||1000
1640203800000|2021-12-22 20:10:00|365|364|365|364|365|364|364|363|5000
1640204100000|2021-12-22 20:15:00|364|363|363|362|364|363|363|362|8200
1640204400000|2021-12-22 20:20:00|364|363|364|363|364|363|363|362|3700
1640204700000|2021-12-22 20:25:00|363|362|363|362|363|362|363|362|1000
1640205000000|2021-12-22 20:30:00|364|363|364|363|364|363|364|363|46800
1640205300000|2021-12-22 20:35:00|365|364|365|364|365|364|364|363|1200
1640205900000|2021-12-22 20:45:00|365|363|365|363|366|364|365|363|1000
1640206200000|2021-12-22 20:50:00|366|364|367|365|367|365|365|363|1500
1640206500000|2021-12-22 20:55:00|366|364|366|362|366|364|363|361|6900
1640269800000|2021-12-23 14:30:00|367|366|361|358|368|366|358|356|7400
1640270100000|2021-12-23 14:35:00|360|357|359|357|361|359|358|356|6600
1640270400000|2021-12-23 14:40:00|360|356|357|355|360|358|356|354|2200
1640270700000|2021-12-23 14:45:00|356|354|354|352|357|355|353|351|2400
1640271000000|2021-12-23 14:50:00|354|353|356|355|357|356|353|352|46100
1640271300000|2021-12-23 14:55:00|355|354|357|356|357|356|354|353|10800
1640271600000|2021-12-23 15:00:00|358|357|355|354|358|357|355|354|35300
1640271900000|2021-12-23 15:05:00|354|353|357|356|357|356|354|353|11700
1640272200000|2021-12-23 15:10:00|358|357|362|361|362|361|358|357|8400
1640272500000|2021-12-23 15:15:00|363|362|363|362|363|362|362|362|19200
1640272800000|2021-12-23 15:20:00|362|361|361|360|363|362|361|360|8600
1640273100000|2021-12-23 15:25:00|362|361|361|360|362|361|361|360|5800
1640273400000|2021-12-23 15:30:00|362|361|362|361|362|361|361|360|11200
1640273700000|2021-12-23 15:35:00|363|362|362|361|363|362|362|361|20600
1640274000000|2021-12-23 15:40:00|363|362|365|364|365|364|363|362|54400
1640274300000|2021-12-23 15:45:00|364|363|362|361|364|363|362|361|8700
1640274600000|2021-12-23 15:50:00|363|362|363|362|363|362|363|362|2300
1640274900000|2021-12-23 15:55:00|362|361|363|362|363|362|362|361|2000
1640275200000|2021-12-23 16:00:00|364|363|365|364|365|364|364|363|3500
1640275500000|2021-12-23 16:05:00|366|365|367|366|367|366|366|365|20400
1640275800000|2021-12-23 16:10:00|366|365|367|366|368|367|366|365|31100
1640276100000|2021-12-23 16:15:00|368|367|368|367|368|367|367|366|30200
1640276400000|2021-12-23 16:20:00|369|366|367|366|369|368|367|366|29600
1640276700000|2021-12-23 16:25:00|368|367|366|365|368|367|366|365|11700
1640277000000|2021-12-23 16:30:00|367|366|366|365|367|366|366|365|14700
1640277300000|2021-12-23 16:35:00|365|364|365|364|365|365|364|363|21700
1640277600000|2021-12-23 16:40:00|||||||||10000
1640277900000|2021-12-23 16:45:00|366|365|367|366|368|367|366|365|25600
1640278200000|2021-12-23 16:50:00|368|367|368|367|368|367|367|366|6700
1640278500000|2021-12-23 16:55:00|369|368|370|369|370|369|368|367|40500
1640278800000|2021-12-23 17:00:00|371|370|371|370|372|371|371|369|22500
1640279100000|2021-12-23 17:05:00|372|371|373|372|373|372|372|371|34000
1640279400000|2021-12-23 17:10:00|374|373|374|373|374|373|374|373|2500
1640279700000|2021-12-23 17:15:00|375|374|376|375|376|375|374|373|71200
1640280000000|2021-12-23 17:20:00|377|376|377|376|377|376|377|376|12300
1640280300000|2021-12-23 17:25:00|378|377|377|376|379|378|377|376|23500
1640280600000|2021-12-23 17:30:00|378|377|380|379|380|379|377|376|10400
1640280900000|2021-12-23 17:35:00|381|380|382|381|382|381|380|380|38200
1640281200000|2021-12-23 17:40:00|383|382|387|386|388|387|383|382|35600
1640281500000|2021-12-23 17:45:00|388|387|391|390|391|390|387|386|69500
1640281800000|2021-12-23 17:50:00|392|391|390|389|392|391|389|388|41500
1640282100000|2021-12-23 17:55:00|389|388|389|388|390|389|388|387|3600
1640282400000|2021-12-23 18:00:00|390|389|394|393|394|393|390|389|52400
1640282700000|2021-12-23 18:05:00|395|394|393|392|396|395|393|392|40600
1640283000000|2021-12-23 18:10:00|392|391|393|392|394|393|392|391|48300
1640283300000|2021-12-23 18:15:00|394|393|396|395|397|396|394|393|45100
1640283600000|2021-12-23 18:20:00|397|396|394|393|397|396|393|392|38300
1640283900000|2021-12-23 18:25:00|395|392|397|396|397|396|394|392|20200
1640284200000|2021-12-23 18:30:00|398|397|396|395|398|397|395|394|25100
1640284500000|2021-12-23 18:35:00|397|396|397|396|398|397|397|396|13000
1640284800000|2021-12-23 18:40:00|396|395|391|390|397|396|391|390|33200
1640285100000|2021-12-23 18:45:00|390|389|394|393|394|393|390|389|26400
1640285400000|2021-12-23 18:50:00|393|392|393|392|396|395|393|392|19600
1640285700000|2021-12-23 18:55:00|394|393|392|391|394|393|391|390|25800
1640286000000|2021-12-23 19:00:00|393|392|391|390|393|392|390|389|14000
1640286300000|2021-12-23 19:05:00|390|389|391|390|391|390|390|389|21900
1640286600000|2021-12-23 19:10:00|390|389|393|392|393|392|390|389|15700
1640286900000|2021-12-23 19:15:00|392|391|391|390|392|391|390|389|15800
1640287200000|2021-12-23 19:20:00|392|391|393|392|393|392|391|390|14900
1640287500000|2021-12-23 19:25:00|394|393|393|392|394|393|393|392|32400
1640287800000|2021-12-23 19:30:00|394|393|393|392|394|393|393|392|7700
1640288100000|2021-12-23 19:35:00|394|393|395|394|395|394|393|392|28700
1640288400000|2021-12-23 19:40:00|394|393|395|394|395|394|393|392|39700
1640288700000|2021-12-23 19:45:00|396|395|395|394|396|395|395|394|21600
1640289000000|2021-12-23 19:50:00|394|393|393|392|394|393|393|392|22100
1640289300000|2021-12-23 19:55:00|392|391|390|389|393|392|390|389|14800
1640289600000|2021-12-23 20:00:00|391|390|388|387|391|390|387|385|45100
1640289900000|2021-12-23 20:05:00|389|388|390|389|390|389|389|388|3900
1640290200000|2021-12-23 20:10:00|391|390|392|391|392|391|391|390|12000
1640290500000|2021-12-23 20:15:00|391|390|391|390|392|390|391|390|6600
1640290800000|2021-12-23 20:20:00|392|391|391|390|392|391|391|390|7300
1640291100000|2021-12-23 20:25:00|390|389|389|388|390|390|389|388|9300
1640291400000|2021-12-23 20:30:00|388|387|388|387|388|387|388|387|15900
1640291700000|2021-12-23 20:35:00|389|388|390|389|391|390|389|387|16700
1640292000000|2021-12-23 20:40:00|391|390|391|390|392|391|391|390|20200
1640292300000|2021-12-23 20:45:00|392|391|392|391|392|391|391|390|11600
1640292600000|2021-12-23 20:50:00|391|390|394|393|394|393|391|390|25700
1640292900000|2021-12-23 20:55:00|393|392|392|391|393|392|392|391|39900
1640356200000|2021-12-24 14:30:00|395|393|398|396|398|396|394|392|48700
1640356500000|2021-12-24 14:35:00|397|397|401|400|401|400|397|396|62600
1640356800000|2021-12-24 14:40:00|402|401|401|400|403|402|400|399|29100
1640357100000|2021-12-24 14:45:00|402|401|401|400|403|402|401|400|32200
1640357400000|2021-12-24 14:50:00|402|401|402|401|403|402|401|400|7200
1640357700000|2021-12-24 14:55:00|401|400|396|394|401|401|394|393|75900
1640358000000|2021-12-24 15:00:00|395|393|391|390|395|393|391|390|43100
1640358300000|2021-12-24 15:05:00|392|389|391|390|392|391|387|386|78400
1640358600000|2021-12-24 15:10:00|390|389|390|389|391|390|389|388|27100
1640358900000|2021-12-24 15:15:00|391|390|392|391|392|391|390|389|13200
1640359200000|2021-12-24 15:20:00|393|392|391|390|393|392|391|390|4600
1640359500000|2021-12-24 15:25:00|392|391|393|391|393|392|391|390|8300
1640359800000|2021-12-24 15:30:00|394|392|393|392|394|393|393|392|8600
1640360100000|2021-12-24 15:35:00|394|393|393|392|394|393|393|392|26800
1640360400000|2021-12-24 15:40:00|||||||||2900
1640360700000|2021-12-24 15:45:00|||||||||4400
1640361000000|2021-12-24 15:50:00|394|393|394|393|394|393|394|393|5100
1640361300000|2021-12-24 15:55:00|393|392|394|392|394|393|393|392|11100
1640361600000|2021-12-24 16:00:00|395|393|393|392|395|394|393|392|6700
1640361900000|2021-12-24 16:05:00|394|393|395|394|395|394|394|392|5100
1640362200000|2021-12-24 16:10:00|396|395|395|394|396|395|395|394|25400
1640362500000|2021-12-24 16:15:00|||||||||10100
1640362800000|2021-12-24 16:20:00|394|393|393|392|394|393|393|392|32000
1640363100000|2021-12-24 16:25:00|394|393|394|392|394|393|393|392|5300
1640363400000|2021-12-24 16:30:00||393||393||393||393|0
1640363700000|2021-12-24 16:35:00|393|392|393|392|394|393|393|392|16800
1640364000000|2021-12-24 16:40:00|392|391|392|391|393|391|392|391|6600
1640364300000|2021-12-24 16:45:00|||||||||200
1640364600000|2021-12-24 16:50:00|||||||||8600
1640364900000|2021-12-24 16:55:00|393|392|392|391|393|392|392|391|7100
1640365200000|2021-12-24 17:00:00|||||||||200
1640365500000|2021-12-24 17:05:00|391|390|391|390|391|390|391|390|4300
1640365800000|2021-12-24 17:10:00|390|389|390|389|391|389|390|389|11600
1640366100000|2021-12-24 17:15:00|391|390|390|389|391|390|390|389|8500
1640366400000|2021-12-24 17:20:00|389|388|390|389|390|389|389|388|26300
1640366700000|2021-12-24 17:25:00|389|388|389|388|389|388|389|388|4100
1640367000000|2021-12-24 17:30:00|390|389|390|388|390|389|389|388|13500
1640367300000|2021-12-24 17:35:00|389|389|390|389|390|389|389|388|6400
1640367600000|2021-12-24 17:40:00|391|389|389|387|391|389|389|387|3500
1640367900000|2021-12-24 17:45:00|390|388|389|387|390|388|388|386|2300
1640368200000|2021-12-24 17:50:00|387|386|387|385|389|387|385|383|3100
1640368500000|2021-12-24 17:55:00|386|384|384|382|388|386|384|382|7000
1640788200000|2021-12-29 14:30:00|356|354|360|359|360|359|353|352|188000
1640788500000|2021-12-29 14:35:00|361|360|361|360|364|363|358|356|91600
1640788800000|2021-12-29 14:40:00|362|361|354|353|363|362|354|353|97500
1640789100000|2021-12-29 14:45:00|355|354|352|351|355|354|350|348|73000
1640789400000|2021-12-29 14:50:00|353|352|350|349|353|352|350|349|202900
1640789700000|2021-12-29 14:55:00|349|348|348|347|350|349|346|345|51600
1640790000000|2021-12-29 15:00:00|347|346|346|345|347|346|346|345|49900
1640790300000|2021-12-29 15:05:00|347|346|349|348|349|348|346|345|18500
1640790600000|2021-12-29 15:10:00|350|349|347|346|350|349|346|345|201200
1640790900000|2021-12-29 15:15:00|346|345|347|346|348|347|345|344|83000
1640791200000|2021-12-29 15:20:00|346|345|348|347|348|347|346|345|22400
1640791500000|2021-12-29 15:25:00|349|348|347|346|349|348|347|346|31300
1640791800000|2021-12-29 15:30:00|346|345|348|347|348|347|346|345|20200
1640792100000|2021-12-29 15:35:00|349|348|347|346|349|348|347|346|19100
1640792400000|2021-12-29 15:40:00|346|345|348|347|348|347|346|345|41000
1640792700000|2021-12-29 15:45:00|347|346|348|347|348|347|347|346|8400
1640793000000|2021-12-29 15:50:00|347|346|350|349|350|349|347|346|41900
1640793300000|2021-12-29 15:55:00|351|350|351|350|352|351|351|349|26300
1640793600000|2021-12-29 16:00:00|350|349|351|350|351|350|350|349|42100
1640793900000|2021-12-29 16:05:00|352|351|352|351|352|351|352|351|4200
1640794200000|2021-12-29 16:10:00|351|350|352|351|352|351|351|350|5000
1640794500000|2021-12-29 16:15:00|351|350|351|350|351|350|351|350|18900
1640794800000|2021-12-29 16:20:00|352||351||352||351||11800
1640795100000|2021-12-29 16:25:00|352|351|351|350|352|351|351|350|12100
1640795400000|2021-12-29 16:30:00|350|349|348|347|350|349|348|347|38600
1640795700000|2021-12-29 16:35:00|349|348|349|348|349|348|349|348|4600
1640796000000|2021-12-29 16:40:00|348|347|349|348|349|348|348|347|6700
1640796300000|2021-12-29 16:45:00|||||||||4500
1640796600000|2021-12-29 16:50:00|350|349|350|349|350|349|349|349|12900
1640796900000|2021-12-29 16:55:00|349|348|350|349|350|349|349|348|5200
1640797200000|2021-12-29 17:00:00|349|348|350|349|350|349|349|348|29300
1640797500000|2021-12-29 17:05:00|349|348|349|348|349|349|349|348|6500
1640797800000|2021-12-29 17:10:00|350|349|349|348|350|349|349|348|2900
1640798100000|2021-12-29 17:15:00|||||||||100
1640798400000|2021-12-29 17:20:00|||||||||700
1640798700000|2021-12-29 17:25:00|348|347|348|347|348|347|348|347|25400
1640799000000|2021-12-29 17:30:00|347|346|346|345|347|346|346|345|33700
1640799300000|2021-12-29 17:35:00|347|346|347|346|348|347|346|345|23000
1640799600000|2021-12-29 17:40:00|348|347|348|347|348|347|348|347|4400
1640799900000|2021-12-29 17:45:00|347|346|347|346|347|346|347|346|3300
1640800200000|2021-12-29 17:50:00|346|345|346|345|346|345|346|345|8400
1640800500000|2021-12-29 17:55:00|347|346|347|346|347|346|346|345|9900
1640800800000|2021-12-29 18:00:00|||||||||800
1640801100000|2021-12-29 18:05:00|346|345|347|346|347|346|346|345|6700
1640801400000|2021-12-29 18:10:00|||||||||6700
1640801700000|2021-12-29 18:15:00|348|347|347|346|348|347|347|345|15200
1640802000000|2021-12-29 18:20:00|346|345|346|345|346|346|346|345|1800
1640802300000|2021-12-29 18:25:00|||||||||1300
1640802600000|2021-12-29 18:30:00|345|344|345|344|345|345|345|344|77400
1640802900000|2021-12-29 18:35:00|344|343|344|343|345|344|344|343|21700
1640803200000|2021-12-29 18:40:00|345|344|345|344|345|344|345|344|6100
1640803500000|2021-12-29 18:45:00|||||||||7400
1640803800000|2021-12-29 18:50:00|||||||||6300
1640804100000|2021-12-29 18:55:00||343||344||344||343|31000
1640804400000|2021-12-29 19:00:00|||||||||800
1640804700000|2021-12-29 19:05:00|||||||||4400
1640805000000|2021-12-29 19:10:00|344|343|344|343|344|343|344|343|42400
1640805300000|2021-12-29 19:15:00|||||||||200
1640805600000|2021-12-29 19:20:00|343|342|343|342|343|342|343|342|16600
1640805900000|2021-12-29 19:25:00|||||||||6300
1640806200000|2021-12-29 19:30:00|342|341|342|341|342|342|342|341|16000
1640806500000|2021-12-29 19:35:00|||||||||3800
1640806800000|2021-12-29 19:40:00|343|342|342|341|343|342|342|341|20900
1640807100000|2021-12-29 19:45:00|||||||||1900
1640807400000|2021-12-29 19:50:00|343|342|343|342|343|342|343|342|9900
1640807700000|2021-12-29 19:55:00|||||||||6500
1640808000000|2021-12-29 20:00:00|342|341|342|341|342|341|342|341|13600
1640808300000|2021-12-29 20:05:00|343|342|342|341|343|342|342|341|24000
1640808600000|2021-12-29 20:10:00|341|340|341|340|341|341|341|340|86200
1640808900000|2021-12-29 20:15:00|342|341|341|340|342|341|341|340|12100
1640809200000|2021-12-29 20:20:00|340|339|339|338|340|340|339|338|74200
1640809500000|2021-12-29 20:25:00||337||338||338||337|20700
1640809800000|2021-12-29 20:30:00|340|339|341|340|341|340|340|339|30700
1640810100000|2021-12-29 20:35:00|342|341|342|341|342|341|341|340|13900
1640810400000|2021-12-29 20:40:00|343|342|343|342|343|342|343|342|22400
1640810700000|2021-12-29 20:45:00|||||||||3600
1640811000000|2021-12-29 20:50:00|||||||||37900
1640811300000|2021-12-29 20:55:00|342|341|343|341|343|342|342|341|90900
1640874600000|2021-12-30 14:30:00|342|342|345|344|345|344|339|338|57900
1640874900000|2021-12-30 14:35:00|346|345|345|343|347|346|344|343|42900
1640875200000|2021-12-30 14:40:00|344|344|342|340|344|344|341|340|15800
1640875500000|2021-12-30 14:45:00|343|341|344|343|345|344|343|340|9200
1640875800000|2021-12-30 14:50:00|345|344|346|345|347|345|345|344|52500
1640876100000|2021-12-30 14:55:00|347|346|348|347|348|347|346|345|37200
1640876400000|2021-12-30 15:00:00|349|348|348|347|349|348|348|347|24500
1640876700000|2021-12-30 15:05:00|347|346|349|348|350|349|347|346|39000
1640877000000|2021-12-30 15:10:00|348|347|349|348|349|348|348|347|8300
1640877300000|2021-12-30 15:15:00|348|347|348|347|349|348|346|345|26800
1640877600000|2021-12-30 15:20:00|347|346|348|347|348|347|347|346|4900
1640877900000|2021-12-30 15:25:00|349|348|348|347|349|348|348|347|64200
1640878200000|2021-12-30 15:30:00|349|348|350|349|350|349|349|347|175800
1640878500000|2021-12-30 15:35:00|349|348|349|348|349|348|349|348|5600
1640878800000|2021-12-30 15:40:00|348|347|348|347|348|347|348|347|20800
1640879100000|2021-12-30 15:45:00|349|348|349|348|349|348|348|347|8600
1640879400000|2021-12-30 15:50:00|348|347|348|347|349|348|348|347|7600
1640879700000|2021-12-30 15:55:00|347|346|346|345|348|347|346|345|29400
1640880000000|2021-12-30 16:00:00|345|344|346|345|346|345|345|344|15800
1640880300000|2021-12-30 16:05:00|347|346|345|344|347|346|345|344|22000
1640880600000|2021-12-30 16:10:00|346|345|345|344|346|345|345|344|11700
1640880900000|2021-12-30 16:15:00|346|345|345|344|346|345|345|344|7800
1640881200000|2021-12-30 16:20:00|||||||||12100
1640881500000|2021-12-30 16:25:00|||||||||1100
1640881800000|2021-12-30 16:30:00|||||||||2400
1640882100000|2021-12-30 16:35:00|346|345|348|347|349|348|346|345|18800
1640882400000|2021-12-30 16:40:00|349|348|349|348|349|348|349|348|7000
1640882700000|2021-12-30 16:45:00|350|349|350|349|350|349|350|349|163900
1640883000000|2021-12-30 16:50:00|||||||||26500
1640883300000|2021-12-30 16:55:00|||||||||4700
1640883600000|2021-12-30 17:00:00|||||||||61400
1640883900000|2021-12-30 17:05:00|349|348|348|347|350|349|348|347|22300
1640884200000|2021-12-30 17:10:00|||||||||2700
1640884500000|2021-12-30 17:15:00|349|348|348|347|349|348|348|347|12700
1640884800000|2021-12-30 17:20:00|347|346|348|347|348|347|347|346|10300
1640885100000|2021-12-30 17:25:00|349|348|349|348|350|349|348|347|7100
1640885400000|2021-12-30 17:30:00|348|347|348|347|349|347|348|347|900
1640885700000|2021-12-30 17:35:00|349|348|348|347|349|348|348|347|1100
1640886000000|2021-12-30 17:40:00|349|348|349|348|349|348|349|348|4800
1640886300000|2021-12-30 17:45:00|||||||||1600
1640886600000|2021-12-30 17:50:00|350|349|350|349|350|349|350|349|108900
1640886900000|2021-12-30 17:55:00|349|348|349|348|349|348|349|348|2400
1640887200000|2021-12-30 18:00:00|348|347|348|347|349|348|348|347|4300
1640887500000|2021-12-30 18:05:00|347|346|347|346|348|347|347|346|6700
1640887800000|2021-12-30 18:10:00|348|347|347|346|348|347|347|346|7600
1640888100000|2021-12-30 18:15:00|348|347|348|347|348|347|348|347|3900
1640888400000|2021-12-30 18:20:00|347|346|349|348|350|349|347|346|29900
1640888700000|2021-12-30 18:25:00|350|349|350|349|350|349|349|348|3800
1640889000000|2021-12-30 18:30:00|349|348|350|349|350|349|349|348|106500
1640889300000|2021-12-30 18:35:00|349|348|350|349|350|349|349|348|10800
1640889600000|2021-12-30 18:40:00|349|348|349|348|349|348|349|348|3600
1640889900000|2021-12-30 18:45:00|348|347|348|347|348|348|348|347|2200
1640890200000|2021-12-30 18:50:00|349|348|350|349|350|349|349|348|12200
1640890500000|2021-12-30 18:55:00|||||||||87800
1640890800000|2021-12-30 19:00:00|349|348|349|348|349|348|349|348|2000
1640891100000|2021-12-30 19:05:00|350|349|349|348|350|349|349|348|14800
1640891400000|2021-12-30 19:10:00|350|349|350|349|350|349|350|349|12800
1640891700000|2021-12-30 19:15:00|349|348|350|349|350|349|349|348|4400
1640892000000|2021-12-30 19:20:00|||||||||600
1640892300000|2021-12-30 19:25:00|351|350|351|350|351|350|351|350|181600
1640892600000|2021-12-30 19:30:00|352|351|352|351|352|351|351|351|32200
1640892900000|2021-12-30 19:35:00|351|350|352|351|352|351|351|350|1100
1640893200000|2021-12-30 19:40:00|353|352|353|352|353|352|353|352|8700
1640893500000|2021-12-30 19:45:00|352|351|351|350|352|351|351|350|2500
1640893800000|2021-12-30 19:50:00|350|349|350|349|350|349|350|349|11400
1640894100000|2021-12-30 19:55:00|351|350|350|349|351|350|350|349|9300
1640894400000|2021-12-30 20:00:00|349|348|349|348|350|349|348|347|21500
1640894700000|2021-12-30 20:05:00|348|347|348|347|349|348|348|347|5900
1640895000000|2021-12-30 20:10:00|347|346|346|345|348|347|346|345|14500
1640895300000|2021-12-30 20:15:00|||||||||6300
1640895600000|2021-12-30 20:20:00|||||||||8300
1640895900000|2021-12-30 20:25:00|345|344|345|344|346|344|345|344|6700
1640896200000|2021-12-30 20:30:00|346|345|345|344|346|345|345|344|10100
1640896500000|2021-12-30 20:35:00|344|343|343|342|344|344|342|341|76000
1640896800000|2021-12-30 20:40:00|344|342|343|341|344|342|341|339|200
1640897100000|2021-12-30 20:45:00|342|340|342|340|342|340|341|339|1100
1640897400000|2021-12-30 20:50:00|341|339|338|336|342|340|338|336|5500
1640897700000|2021-12-30 20:55:00|339|337|338|335|339|337|336|334|16500
1640961000000|2021-12-31 14:30:00|342|341|348|346|349|347|342|340|67000
1640961300000|2021-12-31 14:35:00|347|347|347|346|348|347|345|344|30000
1640961600000|2021-12-31 14:40:00|348|347|343|342|348|347|343|342|18000
1640961900000|2021-12-31 14:45:00|344|343|344|343|346|345|344|343|28600
1640962200000|2021-12-31 14:50:00|345|344|347|346|348|347|344|343|94400
1640962500000|2021-12-31 14:55:00|348|347|348|347|349|347|347|346|28900
1640962800000|2021-12-31 15:00:00|347|346|346|345|348|347|346|345|8900
1640963100000|2021-12-31 15:05:00|347|346|349|348|350|349|347|345|24300
1640963400000|2021-12-31 15:10:00|348|347|347|346|348|347|347|346|17800
1640963700000|2021-12-31 15:15:00|348|347|348|347|350|349|348|347|20700
1640964000000|2021-12-31 15:20:00|347|346|348|347|348|347|347|346|40500
1640964300000|2021-12-31 15:25:00|347|346|348|347|348|347|347|346|7000
1640964600000|2021-12-31 15:30:00|349|348|349|348|350|349|349|348|37200
1640964900000|2021-12-31 15:35:00|350|349|349|348|350|349|349|348|7100
1640965200000|2021-12-31 15:40:00|350|349|349|348|350|349|349|348|10800
1640965500000|2021-12-31 15:45:00|||||||||1100
1640965800000|2021-12-31 15:50:00|348|347|348|347|348|347|348|347|5800
1640966100000|2021-12-31 15:55:00|349|348|348|347|349|348|348|347|8900
1640966400000|2021-12-31 16:00:00|349|348|346|345|349|348|346|345|25500
1640966700000|2021-12-31 16:05:00|347|346|347|346|347|346|347|346|2100
1640967000000|2021-12-31 16:10:00|||||||||2700
1640967300000|2021-12-31 16:15:00|||||||||300
1640967600000|2021-12-31 16:20:00|348|347|348|347|348|347|348|347|46400
1640967900000|2021-12-31 16:25:00|349|348|348|347|349|348|348|347|7400
1640968200000|2021-12-31 16:30:00|349|348|348|347|349|348|348|347|1900
1640968500000|2021-12-31 16:35:00|347|346|346|345|347|346|346|345|9100
1640968800000|2021-12-31 16:40:00|347|346|346|345|347|346|346|345|4600
1640969100000|2021-12-31 16:45:00|345|344|346|345|346|345|345|344|8200
1640969400000|2021-12-31 16:50:00|345|344|344|343|345|344|344|343|30800
1640969700000|2021-12-31 16:55:00|343|342|344|343|344|343|343|342|10000
1640970000000|2021-12-31 17:00:00|343|342|344|343|344|343|343|342|9000
1640970300000|2021-12-31 17:05:00|343|342|342|341|343|342|342|341|19800
1640970600000|2021-12-31 17:10:00|||||||||11900
1640970900000|2021-12-31 17:15:00|341|340|341|340|341|340|341|340|51400
1640971200000|2021-12-31 17:20:00|340|339|340|339|340|339|339|338|25400
1640971500000|2021-12-31 17:25:00|339|338|338|337|339|338|338|337|55800
1640971800000|2021-12-31 17:30:00|339|338|339|338|339|338|339|338|5200
1640972100000|2021-12-31 17:35:00|340|339|340|339|340|339|339|338|16500
1640972400000|2021-12-31 17:40:00|339|338|340|339|340|339|339|338|8800
1640972700000|2021-12-31 17:45:00|339|338|339|338|340|339|339|338|2000
1640973000000|2021-12-31 17:50:00|340|339|340|339|340|339|339|338|4600
1640973300000|2021-12-31 17:55:00|339|338|340|339|340|339|339|338|2800
1640973600000|2021-12-31 18:00:00|341|340|341|340|341|340|341|340|1000
1640973900000|2021-12-31 18:05:00|342|341|341|340|342|341|341|340|7200
1640974500000|2021-12-31 18:15:00|340|339|340|339|340|339|340|339|3800
1640974800000|2021-12-31 18:20:00|339|338|339|338|339|338|339|337|13900
1640975100000|2021-12-31 18:25:00|340|339|338|337|340|339|338|337|6200
1640975400000|2021-12-31 18:30:00|339|338|339|338|339|338|338|337|4200
1640975700000|2021-12-31 18:35:00|338|337|338|337|339|338|337|336|18800
1640976000000|2021-12-31 18:40:00|337|336|337|336|337|336|337|336|5100
1640976300000|2021-12-31 18:45:00|336|335|337|336|337|336|336|335|22700
1640976600000|2021-12-31 18:50:00|||||||||4700
1640976900000|2021-12-31 18:55:00|338|337|338|337|339|337|338|337|16400
1640977200000|2021-12-31 19:00:00|||||||||11600
1640977500000|2021-12-31 19:05:00|337|336|336|335|337|336|336|335|8300
1640977800000|2021-12-31 19:10:00|337|336|336|335|337|336|336|335|2400
1640978100000|2021-12-31 19:15:00|||||||||2900
1640978400000|2021-12-31 19:20:00|337|336|336|335|337|336|336|335|15400
1640978700000|2021-12-31 19:25:00|337|336|337|336|337|336|337|335|12200
1640979000000|2021-12-31 19:30:00|336|335|338|337|338|337|336|335|8600
1640979300000|2021-12-31 19:35:00|339|338|339|338|340|339|338|337|31300
1640979600000|2021-12-31 19:40:00|340|339|340|339|340|339|340|339|4700
1640979900000|2021-12-31 19:45:00|339|338|339|338|339|338|339|338|3500
1640980200000|2021-12-31 19:50:00|338|337|338|337|338|338|338|337|15400
1640980500000|2021-12-31 19:55:00|337|336|337|336|338|337|337|335|10300
1640980800000|2021-12-31 20:00:00|338|337|338|337|339|338|338|337|15000
1640981100000|2021-12-31 20:05:00|339|338|338|337|339|338|338|337|17300
1640981400000|2021-12-31 20:10:00|||||||||1400
1640981700000|2021-12-31 20:15:00|337|336|338|337|338|337|337|336|4100
1640982000000|2021-12-31 20:20:00|337|336|337|336|337|336|336|335|9500
1640982300000|2021-12-31 20:25:00|||||||||100
1640982600000|2021-12-31 20:30:00|338|337|337|336|338|337|337|336|12600
1640982900000|2021-12-31 20:35:00|336|335|337|336|337|336|336|335|15800
1640983200000|2021-12-31 20:40:00|||||||||2000
1640983500000|2021-12-31 20:45:00|336|335|336|335|336|335|335|334|67000
1640983800000|2021-12-31 20:50:00|337|334|334|333|337|334|334|333|52300
1640984100000|2021-12-31 20:55:00|333|332|332|331|334|333|331|330|166200
1641306600000|2022-01-04 14:30:00|345|342|345|344|347|345|342|340|59400
1641306900000|2022-01-04 14:35:00|344|343|343|342|345|343|342|341|16200
1641307200000|2022-01-04 14:40:00|344|343|345|344|347|346|344|343|55900
1641307500000|2022-01-04 14:45:00|346|345|350|349|350|349|346|345|124800
1641307800000|2022-01-04 14:50:00|349|348|350|349|350|349|346|345|41300
1641308100000|2022-01-04 14:55:00|349|348|347|345|350|349|346|345|20500
1641308400000|2022-01-04 15:00:00|346|344|343|342|347|344|343|342|62500
1641308700000|2022-01-04 15:05:00|344|343|343|342|344|343|341|340|96900
1641309000000|2022-01-04 15:10:00|342|341|340|339|342|341|340|339|33900
1641309300000|2022-01-04 15:15:00|339|338|338|337|340|339|338|337|74100
1641309600000|2022-01-04 15:20:00|339|338|340|339|341|340|339|338|22400
1641309900000|2022-01-04 15:25:00|339|338|340|339|340|339|339|338|23000
1641310200000|2022-01-04 15:30:00|339|338|335|334|339|338|335|334|18600
1641310500000|2022-01-04 15:35:00|336|335|334|333|336|335|333|331|47100
1641310800000|2022-01-04 15:40:00|335|334|333|332|336|335|333|332|18300
1641311100000|2022-01-04 15:45:00|334|333|338|337|338|337|334|333|30900
1641311400000|2022-01-04 15:50:00|337|336|333|332|337|336|332|331|56800
1641311700000|2022-01-04 15:55:00|332|331|333|332|333|332|332|331|14600
1641312000000|2022-01-04 16:00:00|332|331|330|329|332|331|330|329|96100
1641312300000|2022-01-04 16:05:00|331|330|334|333|335|334|331|330|44000
1641312600000|2022-01-04 16:10:00|335|334|334|333|336|335|334|333|14400
1641312900000|2022-01-04 16:15:00|335|334|336|335|336|335|335|333|3400
1641313200000|2022-01-04 16:20:00|337|336|335|333|337|336|334|333|4800
1641313500000|2022-01-04 16:25:00|334|334|335|334|336|334|334|334|3100
1641313800000|2022-01-04 16:30:00|336|335|336|335|336|335|336|335|6600
1641314100000|2022-01-04 16:35:00|337|336|337|336|338|337|336|335|22600
1641314400000|2022-01-04 16:40:00|338|337|338|337|338|337|337|336|6500
1641314700000|2022-01-04 16:45:00|339|338|339|338|339|338|339|338|18100
1641315000000|2022-01-04 16:50:00|||||||||23200
1641315300000|2022-01-04 16:55:00|340|339|338|337|341|340|338|337|52400
1641315600000|2022-01-04 17:00:00|339|338|339|338|339|338|338|337|4700
1641315900000|2022-01-04 17:05:00|338|337|338|337|339|338|338|337|2900
1641316200000|2022-01-04 17:10:00|339|338|340|339|340|339|339|338|3300
1641316500000|2022-01-04 17:15:00|341|340|342|341|343|342|340|339|59800
1641316800000|2022-01-04 17:20:00|343|342|342|341|343|342|342|341|4900
1641317100000|2022-01-04 17:25:00|343|342|343|342|343|342|343|341|12800
1641317400000|2022-01-04 17:30:00|342|341|342|341|343|342|342|341|6700
1641317700000|2022-01-04 17:35:00|343|342|343|342|343|342|342|342|10500
1641318000000|2022-01-04 17:40:00|||||||||4100
1641318300000|2022-01-04 17:45:00|342|341|342|341|343|341|342|341|2300
1641318600000|2022-01-04 17:50:00|343|342|341|340|343|342|341|340|18800
1641318900000|2022-01-04 17:55:00|340|339|339|338|340|339|339|338|11800
1641319200000|2022-01-04 18:00:00|340|339|340|339|340|339|339|338|13400
1641319500000|2022-01-04 18:05:00|339|338|341|340|341|340|339|338|1000
1641319800000|2022-01-04 18:10:00|340|339|341|340|341|340|340|339|7800
1641320100000|2022-01-04 18:15:00|340|339|340|339|340|339|340|339|300
1641320400000|2022-01-04 18:20:00|||||||||4800
1641320700000|2022-01-04 18:25:00|341|340|341|340|342|341|341|340|5900
1641321000000|2022-01-04 18:30:00|340|339|338|337|340|339|338|337|9100
1641321300000|2022-01-04 18:35:00|337|336|338|337|338|337|337|336|14700
1641321600000|2022-01-04 18:40:00|337|336|336|335|337|336|336|335|18700
1641321900000|2022-01-04 18:45:00|337|336|336|335|337|336|336|335|3900
1641322200000|2022-01-04 18:50:00|335|334|335|334|335|334|334|333|37700
1641322500000|2022-01-04 18:55:00|334|333|335|334|335|334|334|333|11600
1641322800000|2022-01-04 19:00:00|334|333|334|333|335|334|333|331|32600
1641323100000|2022-01-04 19:05:00|335|334|335|334|337|336|335|334|12900
1641323400000|2022-01-04 19:10:00|336|335|337|336|338|337|335|334|27600
1641323700000|2022-01-04 19:15:00|336|335|338|337|338|337|336|335|7400
1641324000000|2022-01-04 19:20:00|337|336|337|336|338|337|337|336|2200
1641324300000|2022-01-04 19:25:00|336|335|337|336|337|336|336|335|3200
1641324600000|2022-01-04 19:30:00|338|337|339|338|339|338|338|337|8900
1641324900000|2022-01-04 19:35:00|340|339|339|338|340|339|339|338|12500
1641325200000|2022-01-04 19:40:00|340|339|339|338|340|339|339|338|10600
1641325500000|2022-01-04 19:45:00|338|337|338|337|338|337|338|337|7200
1641325800000|2022-01-04 19:50:00|339|338|341|340|342|341|339|338|19300
1641326100000|2022-01-04 19:55:00|342|341|342|341|342|341|341|340|19900
1641326400000|2022-01-04 20:00:00|343|342|342|341|343|342|342|341|30500
1641326700000|2022-01-04 20:05:00|343|342|343|342|343|342|342|341|20500
1641327000000|2022-01-04 20:10:00|344|343|344|343|344|343|344|343|10400
1641327300000|2022-01-04 20:15:00|345|344|345|344|345|344|345|343|20200
1641327600000|2022-01-04 20:20:00|346|345|345|344|346|345|345|344|45600
1641327900000|2022-01-04 20:25:00|344|343|345|344|345|344|344|343|8900
1641328200000|2022-01-04 20:30:00|346|345|346|344|346|345|345|344|4700
1641328500000|2022-01-04 20:35:00|345|343|346|345|346|345|344|343|16500
1641328800000|2022-01-04 20:40:00|345|344|346|345|346|345|345|344|10900
1641329100000|2022-01-04 20:45:00|||||||||500
1641329400000|2022-01-04 20:50:00|345|344|345|344|345|344|345|344|7900
1641329700000|2022-01-04 20:55:00|344|343|346|345|347|345|344|342|43900
1641393000000|2022-01-05 14:30:00|348|346|342|340|348|346|342|340|85900
1641393300000|2022-01-05 14:35:00|343|341|336|335|343|341|336|334|68100
1641393600000|2022-01-05 14:40:00|337|336|336|335|339|338|335|334|65600
1641393900000|2022-01-05 14:45:00|337|336|335|334|338|337|335|334|60900
1641394200000|2022-01-05 14:50:00|336|335|338|337|341|340|336|335|97500
1641394500000|2022-01-05 14:55:00|339|338|340|339|340|339|339|337|7100
1641394800000|2022-01-05 15:00:00|341|340|341|340|342|341|340|339|49600
1641395100000|2022-01-05 15:05:00|340|339|340|339|341|339|339|338|9500
1641395400000|2022-01-05 15:10:00|339|338|336|335|339|338|336|335|99900
1641395700000|2022-01-05 15:15:00|337|336|337|336|337|336|335|334|74800
1641396000000|2022-01-05 15:20:00||335||336||336||335|8700
1641396300000|2022-01-05 15:25:00|338|337|337|336|339|338|337|336|15100
1641396600000|2022-01-05 15:30:00|336|335|335|334|337|336|335|334|25400
1641396900000|2022-01-05 15:35:00|334|333|334|333|335|334|334|333|9700
1641397200000|2022-01-05 15:40:00|335|334|336|335|336|335|335|334|10100
1641397500000|2022-01-05 15:45:00|335|334|334|333|335|334|334|333|35800
1641397800000|2022-01-05 15:50:00|333|332|334|333|334|333|333|332|22400
1641398100000|2022-01-05 15:55:00|335|334|336|335|336|335|335|334|81800
1641398400000|2022-01-05 16:00:00|335|334|335|334|335|334|335|334|7700
1641398700000|2022-01-05 16:05:00|334|333|334|333|334|333|333|332|41600
1641399000000|2022-01-05 16:10:00|333|332|331|330|333|332|331|330|135600
1641399300000|2022-01-05 16:15:00|332|331|329|328|332|331|329|328|119200
1641399600000|2022-01-05 16:20:00|330|329|332|331|332|331|329|329|18700
1641399900000|2022-01-05 16:25:00|333|332|333|332|333|332|332|331|7200
1641400200000|2022-01-05 16:30:00|332|331|331|330|332|331|331|330|13700
1641400500000|2022-01-05 16:35:00|330|329|330|329|331|330|330|329|6400
1641400800000|2022-01-05 16:40:00|331|330|330|329|331|330|330|329|7500
1641401100000|2022-01-05 16:45:00|||||||||300
1641401400000|2022-01-05 16:50:00|331|330|331|330|331|330|331|330|3800
1641401700000|2022-01-05 16:55:00|330|329|331|330|331|330|330|329|19600
1641402000000|2022-01-05 17:00:00|330|329|331|330|331|330|329|328|24400
1641402300000|2022-01-05 17:05:00|332|331|331|330|332|331|331|330|2700
1641402600000|2022-01-05 17:10:00|332|331|332|331|332|331|332|331|1800
1641402900000|2022-01-05 17:15:00|333|332|333|332|333|332|333|332|4300
1641403200000|2022-01-05 17:20:00|332|331|332|331|332|331|332|331|14100
1641403500000|2022-01-05 17:25:00|331|330|332|331|332|331|331|330|6200
1641403800000|2022-01-05 17:30:00|331|330|328|327|331|330|328|327|45500
1641404100000|2022-01-05 17:35:00|327|326|327|326|328|327|327|326|17900
1641404400000|2022-01-05 17:40:00|326|325|326|325|326|326|326|325|18500
1641404700000|2022-01-05 17:45:00|325|324|326|325|326|325|325|324|37800
1641405000000|2022-01-05 17:50:00|||||||||800
1641405300000|2022-01-05 17:55:00|||||||||3400
1641405600000|2022-01-05 18:00:00|325|324|324|323|325|324|324|323|45200
1641405900000|2022-01-05 18:05:00|325|324|324|323|325|324|324|323|8300
1641406200000|2022-01-05 18:10:00|323|322|324|323|325|324|323|322|21200
1641406500000|2022-01-05 18:15:00|325|324|325|324|326|325|325|324|1800
1641406800000|2022-01-05 18:20:00|326|325|328|327|328|327|325|324|15400
1641407100000|2022-01-05 18:25:00|329|328|327|326|329|328|327|326|20800
1641407400000|2022-01-05 18:30:00|326|325|328|327|328|327|326|325|15100
1641407700000|2022-01-05 18:35:00|327|326|327|326|327|326|327|326|4500
1641408000000|2022-01-05 18:40:00|328|327|329|328|329|328|328|327|8900
1641408300000|2022-01-05 18:45:00|328|327|327|326|328|327|327|326|11900
1641408600000|2022-01-05 18:50:00|326|325|327|326|327|326|326|325|10500
1641408900000|2022-01-05 18:55:00||325||326||326||325|2500
1641409200000|2022-01-05 19:00:00|328|327|327|326|330|329|327|326|9000
1641409500000|2022-01-05 19:05:00|326|325|326|325|327|326|326|325|10200
1641409800000|2022-01-05 19:10:00|325|324|322|321|325|324|322|321|30800
1641410100000|2022-01-05 19:15:00|323|320|321|320|323|321|321|320|20100
1641410400000|2022-01-05 19:20:00|320|319|318|317|320|319|318|317|94300
1641410700000|2022-01-05 19:25:00|319|318|320|319|321|320|318|318|14400
1641411000000|2022-01-05 19:30:00|321|320|320|319|321|320|319|318|3500
1641411300000|2022-01-05 19:35:00|321|320|320|319|321|320|319|318|17200
1641411600000|2022-01-05 19:40:00|319|318|317|316|319|318|317|316|28800
1641411900000|2022-01-05 19:45:00|318|317|315|314|318|317|314|313|77900
1641412200000|2022-01-05 19:50:00|314|313|315|314|315|314|313|312|66500
1641412500000|2022-01-05 19:55:00|314|313|311|310|314|313|311|310|29300
1641412800000|2022-01-05 20:00:00|310|309|310|309|312|311|310|309|102300
1641413100000|2022-01-05 20:05:00|309|308|308|307|310|308|307|306|105600
1641413400000|2022-01-05 20:10:00|307|306|313|312|313|312|307|306|41400
1641413700000|2022-01-05 20:15:00|312|311|312|311|314|313|312|311|36600
1641414000000|2022-01-05 20:20:00|313|312|314|313|315|314|312|311|27100
1641414300000|2022-01-05 20:25:00|313|312|313|312|314|313|312|311|46900
1641414600000|2022-01-05 20:30:00|314|313|314|313|315|314|313|312|16300
1641414900000|2022-01-05 20:35:00|315|314|315|314|316|315|314|313|22200
1641415200000|2022-01-05 20:40:00|316|315|315|314|317|316|315|314|45900
1641415500000|2022-01-05 20:45:00|314|313|314|313|314|313|314|313|19000
1641415800000|2022-01-05 20:50:00|313|312|314|313|314|313|313|312|36200
1641416100000|2022-01-05 20:55:00|313|312|312|310|313|312|312|310|79500
1641479400000|2022-01-06 14:30:00|302|300|308|306|309|307|299|298|115700
1641479700000|2022-01-06 14:35:00|307|307|307|306|310|309|307|306|20800
1641480000000|2022-01-06 14:40:00|308|307|306|305|310|309|303|302|30400
1641480300000|2022-01-06 14:45:00|305|304|300|299|306|305|300|299|103100
1641480600000|2022-01-06 14:50:00|301|300|299|298|302|301|299|298|75600
1641480900000|2022-01-06 14:55:00|300|299|297|296|300|299|296|295|49800
1641481200000|2022-01-06 15:00:00|296|295|294|293|298|297|294|293|117700
1641481500000|2022-01-06 15:05:00|293|292|292|291|293|293|291|290|125400
1641481800000|2022-01-06 15:10:00|293|292|292|291|293|292|291|290|67200
1641482100000|2022-01-06 15:15:00|291|290|292|291|296|295|291|290|78600
1641482400000|2022-01-06 15:20:00|293|292|298|297|298|297|292|291|45000
1641482700000|2022-01-06 15:25:00|299|298|302|301|304|302|299|298|44100
1641483000000|2022-01-06 15:30:00|303|302|306|305|307|306|303|302|52000
1641483300000|2022-01-06 15:35:00|305|304|305|304|308|307|305|304|21400
1641483600000|2022-01-06 15:40:00|304|303|301|300|304|304|301|300|28500
1641483900000|2022-01-06 15:45:00|302|301|308|307|309|308|302|301|33800
1641484200000|2022-01-06 15:50:00|307|306|307|306|308|307|306|305|12100
1641484500000|2022-01-06 15:55:00|306|305|308|307|309|308|306|305|19100
1641484800000|2022-01-06 16:00:00|307|306|304|303|307|307|304|303|28000
1641485100000|2022-01-06 16:05:00|305|304|308|307|308|307|305|304|22400
1641485400000|2022-01-06 16:10:00|309|308|310|309|311|310|308|307|8900
1641485700000|2022-01-06 16:15:00|311|310|310|309|313|312|310|309|15300
1641486000000|2022-01-06 16:20:00|309|308|308|307|311|310|307|306|27400
1641486300000|2022-01-06 16:25:00|307|306|305|304|307|306|303|302|19800
1641486600000|2022-01-06 16:30:00|304|303|302|301|304|303|302|301|12700
1641486900000|2022-01-06 16:35:00|301|300|302|301|303|302|301|300|47800
1641487200000|2022-01-06 16:40:00|303|302|305|304|306|304|303|302|38800
1641487500000|2022-01-06 16:45:00|304|303|304|303|305|304|301|300|17400
1641487800000|2022-01-06 16:50:00|303|302|305|304|305|304|303|302|6200
1641488100000|2022-01-06 16:55:00|304|303|306|305|306|305|304|303|9500
1641488400000|2022-01-06 17:00:00|307|306|307|306|308|307|306|305|8000
1641488700000|2022-01-06 17:05:00|306|305|308|307|308|307|306|305|1700
1641489000000|2022-01-06 17:10:00|307|306|306|305|307|306|306|305|5100
1641489300000|2022-01-06 17:15:00|305|304|306|305|307|306|305|304|12300
1641489600000|2022-01-06 17:20:00|307|306|307|306|308|307|306|305|9500
1641489900000|2022-01-06 17:25:00|308|307|308|307|308|307|308|307|1100
1641490200000|2022-01-06 17:30:00|309|308|307|306|309|308|306|304|14900
1641490500000|2022-01-06 17:35:00|306|305|308|307|308|307|306|305|7800
1641490800000|2022-01-06 17:40:00|307|306|308|307|309|307|307|306|4800
1641491100000|2022-01-06 17:45:00|309|308|308|307|309|308|307|306|2400
1641491400000|2022-01-06 17:50:00|307|306|307|306|307|306|307|306|3800
1641491700000|2022-01-06 17:55:00|306|305|306|305|307|306|306|304|42100
1641492000000|2022-01-06 18:00:00|307|306|307|306|307|306|307|306|800
1641492300000|2022-01-06 18:05:00|306|305|307|306|307|306|306|305|1200
1641492900000|2022-01-06 18:15:00|308|307|307|306|308|307|307|305|7900
1641493200000|2022-01-06 18:20:00|306|305|306|305|306|305|306|305|1700
1641493500000|2022-01-06 18:25:00|305|304|304|303|305|305|304|303|21600
1641493800000|2022-01-06 18:30:00|303|302|303|302|303|302|303|302|11000
1641494100000|2022-01-06 18:35:00|304|303|304|303|305|303|303|302|13000
1641494400000|2022-01-06 18:40:00|305|304|306|305|306|305|305|304|14000
1641494700000|2022-01-06 18:45:00|305|304|308|307|308|307|305|304|10400
1641495000000|2022-01-06 18:50:00|||||||||1700
1641495300000|2022-01-06 18:55:00|||||||||400
1641495600000|2022-01-06 19:00:00|307|306|306|305|307|306|306|305|20200
1641495900000|2022-01-06 19:05:00|305|304|308|307|308|307|305|304|13700
1641496200000|2022-01-06 19:10:00|309|308|308|307|309|308|308|307|20200
1641496500000|2022-01-06 19:15:00|309||308||309||308||6600
1641496800000|2022-01-06 19:20:00|307|306|307|306|308|307|306|305|6600
1641497100000|2022-01-06 19:25:00|||||||||200
1641497400000|2022-01-06 19:30:00|306|305|306|305|307|306|306|305|10900
1641497700000|2022-01-06 19:35:00|307|306|307|306|307|306|306|305|900
1641498000000|2022-01-06 19:40:00|308|307|308|307|309|307|307|306|10400
1641498300000|2022-01-06 19:45:00|307|306|308|307|308|307|307|306|8300
1641498600000|2022-01-06 19:50:00|309|308|309|308|309|308|308|308|11900
1641498900000|2022-01-06 19:55:00|310|309|309|308|310|309|309|308|4100
1641499200000|2022-01-06 20:00:00|308|307|309|308|309|308|308|306|19600
1641499500000|2022-01-06 20:05:00|310|309|309|308|310|309|309|308|3600
1641499800000|2022-01-06 20:10:00|308|307|308|307|309|308|308|307|4600
1641500100000|2022-01-06 20:15:00|307|306|307|306|309|307|307|306|17700
1641500400000|2022-01-06 20:20:00|308|307|309|308|309|308|308|307|16200
1641500700000|2022-01-06 20:25:00|308|307|309|308|309|308|308|307|11200
1641501000000|2022-01-06 20:30:00|310|309|307|306|310|309|307|306|36900
1641501300000|2022-01-06 20:35:00|308|307|307|306|308|307|307|306|22800
1641501600000|2022-01-06 20:40:00|308|307|308|307|308|307|307|306|10000
1641501900000|2022-01-06 20:45:00|309|308|309|308|309|308|309|308|49400
1641502200000|2022-01-06 20:50:00|308|307|307|306|308|307|307|306|32700
1641502500000|2022-01-06 20:55:00|306|305|306|303|307|306|305|303|51000
1641565800000|2022-01-07 14:30:00|298|297|297|296|302|300|297|295|40600
1641566100000|2022-01-07 14:35:00|298|297|304|303|304|303|297|296|39100
1641566400000|2022-01-07 14:40:00|303|302|308|307|308|307|303|302|25500
1641566700000|2022-01-07 14:45:00|309|308|308|307|309|308|305|304|18000
1641567000000|2022-01-07 14:50:00|307|306|306|305|309|308|305|304|11600
1641567300000|2022-01-07 14:55:00|307|306|307|306|308|307|307|305|58200
1641567600000|2022-01-07 15:00:00|306|305|302|301|306|305|302|301|13800
1641567900000|2022-01-07 15:05:00|301|300|300|299|302|301|300|299|46000
1641568200000|2022-01-07 15:10:00|301|300|303|302|304|302|300|298|30800
1641568500000|2022-01-07 15:15:00|302|301|300|299|302|301|300|299|26700
1641568800000|2022-01-07 15:20:00|299|298|298|297|300|298|297|296|24200
1641569100000|2022-01-07 15:25:00|299|298|298|297|300|299|297|296|34500
1641569400000|2022-01-07 15:30:00|297|296|298|297|299|298|297|296|6300
1641569700000|2022-01-07 15:35:00|297|296|296|295|298|297|296|294|61500
1641570000000|2022-01-07 15:40:00|297|294|294|293|297|296|294|293|123100
1641570300000|2022-01-07 15:45:00|293|292|293|292|293|292|293|292|21800
1641570600000|2022-01-07 15:50:00|292|291|291|290|292|291|289|287|119000
1641570900000|2022-01-07 15:55:00|292|291|293|292|294|293|291|290|20700
1641571200000|2022-01-07 16:00:00|294|293|294|293|295|294|293|292|15600
1641571500000|2022-01-07 16:05:00|295|294|293|292|296|295|293|292|15900
1641571800000|2022-01-07 16:10:00|294|293|293|292|294|293|293|292|12700
1641572100000|2022-01-07 16:15:00|294|293|292|291|295|294|292|291|16200
1641572400000|2022-01-07 16:20:00|293|292|293|292|294|293|292|291|19800
1641572700000|2022-01-07 16:25:00|294|293|295|294|297|296|294|293|23300
1641573000000|2022-01-07 16:30:00|296|295|297|296|298|297|296|295|3600
1641573300000|2022-01-07 16:35:00|298|297|296|295|298|297|296|295|85700
1641573600000|2022-01-07 16:40:00|297|296|298|297|298|297|297|296|12000
1641573900000|2022-01-07 16:45:00|299|298|300|299|300|299|299|298|2700
1641574200000|2022-01-07 16:50:00|301|300|302|301|302|301|300|299|22300
1641574500000|2022-01-07 16:55:00|301|300|302|301|303|301|301|300|6400
1641574800000|2022-01-07 17:00:00|303|300|300|299|303|300|300|299|11000
1641575100000|2022-01-07 17:05:00|301|300|301|300|302|301|301|300|3800
1641575400000|2022-01-07 17:10:00|302|301|301|300|302|301|301|300|7300
1641575700000|2022-01-07 17:15:00|302|301|301|300|302|301|301|300|10500
1641576000000|2022-01-07 17:20:00|300|299|300|298|300|299|299|298|5400
1641576300000|2022-01-07 17:25:00|299|299|299|298|300|299|299|298|4900
1641576600000|2022-01-07 17:30:00|300|299|298|297|300|299|298|297|5400
1641576900000|2022-01-07 17:35:00|297|296|297|296|298|297|297|296|5300
1641577200000|2022-01-07 17:40:00|298|297|298|297|298|297|298|296|1400
1641577500000|2022-01-07 17:45:00|297|296|299|298|299|298|297|296|8900
1641577800000|2022-01-07 17:50:00|300|299|300|299|300|299|300|299|3400
1641578100000|2022-01-07 17:55:00|301|300|301|300|301|300|301|300|2400
1641578400000|2022-01-07 18:00:00|300|299|300|299|301|300|300|299|8900
1641578700000|2022-01-07 18:05:00|||||||||1900
1641579000000|2022-01-07 18:10:00|301|300|300|299|301|300|300|299|4000
1641579300000|2022-01-07 18:15:00|299|298|299|298|299|298|299|298|4500
1641579600000|2022-01-07 18:20:00|298|297|296|295|298|297|296|295|31100
1641579900000|2022-01-07 18:25:00|297|296|296|295|297|296|296|295|1600
1641580200000|2022-01-07 18:30:00|||||||||3500
1641580500000|2022-01-07 18:35:00|297|296|296|295|297|296|296|295|13500
1641580800000|2022-01-07 18:40:00|297|296|296|295|297|296|296|295|3600
1641581100000|2022-01-07 18:45:00|||||||||200
1641581400000|2022-01-07 18:50:00|295|294|295|294|295|295|295|294|38700
1641581700000|2022-01-07 18:55:00|296|295|296|295|296|295|296|295|18800
1641582000000|2022-01-07 19:00:00|295|294|294|293|295|294|294|293|27600
1641582300000|2022-01-07 19:05:00|293|292|294|293|294|293|293|292|2000
1641582600000|2022-01-07 19:10:00|||||||||3700
1641582900000|2022-01-07 19:15:00|||||||||1600
1641583200000|2022-01-07 19:20:00|293|292|293|292|293|292|293|292|10100
1641583500000|2022-01-07 19:25:00|294|293|294|293|294|293|294|293|500
1641583800000|2022-01-07 19:30:00|295|294|294|293|295|294|293|292|11400
1641584100000|2022-01-07 19:35:00|295|294|294|293|295|294|294|293|5400
1641584400000|2022-01-07 19:40:00|295|294|295|294|295|294|294|293|9700
1641584700000|2022-01-07 19:45:00|296|295|296|295|296|295|296|295|2100
1641585000000|2022-01-07 19:50:00|297|296|297|296|297|296|296|295|4900
1641585300000|2022-01-07 19:55:00|296|295|294|293|296|295|294|293|15800
1641585600000|2022-01-07 20:00:00|295|294|294|293|295|294|292|291|86100
1641585900000|2022-01-07 20:05:00|295|294|294|293|295|294|294|293|8300
1641586200000|2022-01-07 20:10:00|293|292|292|291|294|293|292|291|37300
1641586500000|2022-01-07 20:15:00|291|290|292|291|292|291|291|290|11300
1641586800000|2022-01-07 20:20:00|||||||||6300
1641587100000|2022-01-07 20:25:00|293|292|293|292|293|292|292|291|59100
1641587400000|2022-01-07 20:30:00|294|293|291|290|294|293|288|287|203200
1641587700000|2022-01-07 20:35:00|290|289|291|290|291|290|290|289|3000
1641588000000|2022-01-07 20:40:00|290|289|290|289|290|289|290|289|61800
1641588300000|2022-01-07 20:45:00|||||||||75100
1641588600000|2022-01-07 20:50:00|||||||||18100
1641588900000|2022-01-07 20:55:00|||||||||143400
1641825000000|2022-01-10 14:30:00|275|274|275|273|279|277|272|271|119600
1641825300000|2022-01-10 14:35:00|274|274|277|276|277|276|273|272|40800
1641825600000|2022-01-10 14:40:00|278|277|282|281|285|283|277|276|78100
1641825900000|2022-01-10 14:45:00|283|282|286|285|287|286|282|281|46100
1641826200000|2022-01-10 14:50:00|287|286|281|280|287|286|281|280|22200
1641826500000|2022-01-10 14:55:00|280|279|279|278|281|280|277|276|26100
1641826800000|2022-01-10 15:00:00|278|277|276|275|279|278|275|274|49800
1641827100000|2022-01-10 15:05:00|275|274|278|277|280|279|275|274|54700
1641827400000|2022-01-10 15:10:00|277|276|277|276|278|277|276|275|30700
1641827700000|2022-01-10 15:15:00|278|277|277|276|279|278|277|276|29700
1641828000000|2022-01-10 15:20:00|278|277|279|278|279|278|277|276|9900
1641828300000|2022-01-10 15:25:00|278|277|280|279|281|280|278|277|22400
1641828600000|2022-01-10 15:30:00|279|278|281|280|282|281|279|278|17600
1641828900000|2022-01-10 15:35:00|280|279|280|279|280|279|279|278|17000
1641829200000|2022-01-10 15:40:00|279|278|278|277|279|278|278|277|51900
1641829500000|2022-01-10 15:45:00|279|276|276|275|279|277|276|275|23200
1641829800000|2022-01-10 15:50:00|275|274|276|275|276|275|273|272|44100
1641830100000|2022-01-10 15:55:00|275|274|277|276|278|277|275|274|34000
1641830400000|2022-01-10 16:00:00|276|275|276|275|278|277|276|275|10300
1641830700000|2022-01-10 16:05:00|277|276|274|273|277|276|274|273|40400
1641831000000|2022-01-10 16:10:00|275|274|281|280|281|280|275|274|22700
1641831300000|2022-01-10 16:15:00|280|279|284|283|285|283|280|279|27000
1641831600000|2022-01-10 16:20:00|283|282|286|285|286|285|283|282|26800
1641831900000|2022-01-10 16:25:00|285|284|287|286|288|287|285|284|23200
1641832200000|2022-01-10 16:30:00|288|287|287|286|288|287|287|286|12700
1641832500000|2022-01-10 16:35:00|286|285|287|286|288|287|286|285|6200
1641832800000|2022-01-10 16:40:00|286|285|285|284|287|286|284|283|61700
1641833100000|2022-01-10 16:45:00|286|285|284|283|287|286|284|283|11200
1641833400000|2022-01-10 16:50:00|283|282|285|284|285|284|283|282|14500
1641833700000|2022-01-10 16:55:00|286|285|288|287|288|287|285|284|12400
1641834000000|2022-01-10 17:00:00|289|288|286|285|289|288|286|285|12100
1641834300000|2022-01-10 17:05:00|285|284|284|283|285|285|284|283|12700
1641834600000|2022-01-10 17:10:00|285|284|284|283|285|284|284|283|7400
1641834900000|2022-01-10 17:15:00|283|282|283|282|284|283|283|282|5500
1641835200000|2022-01-10 17:20:00|||||||||4100
1641835500000|2022-01-10 17:25:00|282|281|281|280|282|281|280|279|31900
1641835800000|2022-01-10 17:30:00|280|279|279|278|280|279|278|277|38200
1641836100000|2022-01-10 17:35:00|278|277|278|277|279|278|278|277|7300
1641836400000|2022-01-10 17:40:00|279|278|278|277|280|279|278|277|4500
1641836700000|2022-01-10 17:45:00|279|278|282|281|283|282|278|277|22900
1641837000000|2022-01-10 17:50:00|281|280|283|282|283|282|280|279|4600
1641837300000|2022-01-10 17:55:00|282|281|283|282|283|282|282|281|11100
1641837600000|2022-01-10 18:00:00|282|281|282|281|283|282|281|280|7100
1641837900000|2022-01-10 18:05:00|283|282|283|282|283|282|283|282|800
1641838200000|2022-01-10 18:10:00|||||||||2200
1641838500000|2022-01-10 18:15:00|284|283|284|283|284|283|284|283|5700
1641838800000|2022-01-10 18:20:00|285|284|285|284|285|284|285|284|6200
1641839100000|2022-01-10 18:25:00|286|285|285|284|286|285|285|284|21600
1641839400000|2022-01-10 18:30:00|284|283|285|284|286|285|284|283|2400
1641839700000|2022-01-10 18:35:00|||||||||800
1641840000000|2022-01-10 18:40:00|286|285|288|287|288|287|286|285|20300
1641840300000|2022-01-10 18:45:00|287|286|287|286|287|286|286|285|3700
1641840600000|2022-01-10 18:50:00|288|287|288|287|289|288|288|287|17300
1641840900000|2022-01-10 18:55:00|289|288|288|287|289|288|287|286|4100
1641841200000|2022-01-10 19:00:00|||||||||100
1641841500000|2022-01-10 19:05:00|289|288|290|289|291|289|289|288|25300
1641841800000|2022-01-10 19:10:00|289|288|286|285|289|288|285|284|60600
1641842100000|2022-01-10 19:15:00|287|286|289|288|289|288|286|286|18800
1641842400000|2022-01-10 19:20:00|288|287|288|287|290|289|288|287|19300
1641842700000|2022-01-10 19:25:00|289|288|289|288|290|289|289|288|9000
1641843000000|2022-01-10 19:30:00|290|289|289|288|290|289|289|287|4800
1641843300000|2022-01-10 19:35:00|290|289|290|289|291|290|289|288|8400
1641843600000|2022-01-10 19:40:00|289|288|289|288|290|289|289|288|4700
1641843900000|2022-01-10 19:45:00|288|287|288|287|288|287|288|287|3200
1641844200000|2022-01-10 19:50:00|289|288|286|285|289|288|286|285|12200
1641844500000|2022-01-10 19:55:00|287|286|285|284|287|286|285|284|9600
1641844800000|2022-01-10 20:00:00|286|285|284|283|286|285|284|283|6700
1641845100000|2022-01-10 20:05:00|283|282|284|283|284|283|283|282|1300
1641845400000|2022-01-10 20:10:00|285|284|285|284|285|284|285|283|4700
1641845700000|2022-01-10 20:15:00|286|285|287|286|287|286|285|284|5400
1641846000000|2022-01-10 20:20:00|||||||||100
1641846300000|2022-01-10 20:25:00|288|287|288|287|289|288|288|286|5500
1641846600000|2022-01-10 20:30:00|287|286|287|286|287|286|286|285|12800
1641846900000|2022-01-10 20:35:00|||||||||900
1641847200000|2022-01-10 20:40:00|288|287|288|287|288|287|287|287|8900
1641847500000|2022-01-10 20:45:00|289|288|289|288|290|289|289|288|43000
1641847800000|2022-01-10 20:50:00|290|289|292|291|292|291|290|289|23300
1641848100000|2022-01-10 20:55:00|291|290|294|292|294|292|291|290|71800
1641911400000|2022-01-11 14:30:00|292|291|289|287|292|291|285|283|67800
1641911700000|2022-01-11 14:35:00|288|288|288|287|291|290|288|287|28500
1641912000000|2022-01-11 14:40:00|289|288|288|287|289|288|286|285|24500
1641912300000|2022-01-11 14:45:00|289|288|289|288|291|290|288|287|13900
1641912600000|2022-01-11 14:50:00|290|289|292|291|293|292|290|288|15500
1641912900000|2022-01-11 14:55:00|293|292|295|293|295|294|293|292|7400
1641913200000|2022-01-11 15:00:00|294|294|297|295|297|295|294|293|40000
1641913500000|2022-01-11 15:05:00|298|296|296|295|299|298|295|294|42000
1641913800000|2022-01-11 15:10:00|295|294|299|298|299|298|295|294|15000
1641914100000|2022-01-11 15:15:00|300|299|297|296|300|299|296|295|30000
1641914400000|2022-01-11 15:20:00|298|297|296|295|299|297|296|295|19500
1641914700000|2022-01-11 15:25:00|297|296|297|296|297|296|295|294|23600
1641915000000|2022-01-11 15:30:00|298|297|294|293|298|297|294|293|22000
1641915300000|2022-01-11 15:35:00|293|292|293|292|293|292|292|291|17800
1641915600000|2022-01-11 15:40:00|292|291|290|289|293|292|290|289|28500
1641915900000|2022-01-11 15:45:00|291|290|292|291|292|291|290|289|15400
1641916200000|2022-01-11 15:50:00|293|292|292|291|293|292|292|291|16000
1641916500000|2022-01-11 15:55:00|291|290|291|290|291|290|289|288|14900
1641916800000|2022-01-11 16:00:00|292|291|294|293|295|294|292|291|11400
1641917100000|2022-01-11 16:05:00|295|294|296|295|296|295|294|293|19500
1641917400000|2022-01-11 16:10:00|297|296|297|296|297|296|297|296|9700
1641917700000|2022-01-11 16:15:00|298|297|298|297|298|297|298|297|30800
1641918000000|2022-01-11 16:20:00|297|296|298|297|298|297|297|296|57800
1641918300000|2022-01-11 16:25:00|299|296|300|299|300|299|299|296|67400
1641918600000|2022-01-11 16:30:00|299|298|301|300|301|300|299|298|68500
1641918900000|2022-01-11 16:35:00|302|301|304|303|304|303|302|301|33000
1641919200000|2022-01-11 16:40:00|305|304|304|303|305|304|303|302|35100
1641919500000|2022-01-11 16:45:00|303|302|303|302|304|303|302|301|25900
1641919800000|2022-01-11 16:50:00|304|303|304|303|304|303|302|301|33500
1641920100000|2022-01-11 16:55:00|||||||||2100
1641920400000|2022-01-11 17:00:00|305|304|306|305|307|306|305|304|33500
1641920700000|2022-01-11 17:05:00|307|306|308|307|308|307|306|305|15900
1641921000000|2022-01-11 17:10:00|309|308|310|309|310|309|309|308|27200
1641921300000|2022-01-11 17:15:00|309|308|309|308|309|308|308|307|21700
1641921600000|2022-01-11 17:20:00|308|307|306|305|309|307|305|304|16100
1641921900000|2022-01-11 17:25:00|305|304|303|302|305|304|303|302|14300
1641922200000|2022-01-11 17:30:00|304|303|304|303|304|303|304|303|14200
1641922500000|2022-01-11 17:35:00|305|304|304|303|305|304|304|303|4300
1641922800000|2022-01-11 17:40:00|305|304|306|305|306|305|304|303|5400
1641923100000|2022-01-11 17:45:00|305|304|304|303|305|304|304|303|11400
1641923400000|2022-01-11 17:50:00|305|304|305|304|306|305|305|304|2600
1641923700000|2022-01-11 17:55:00|304|303|305|304|305|304|304|303|8900
1641924000000|2022-01-11 18:00:00|304|303|304|303|304|303|304|303|10700
1641924300000|2022-01-11 18:05:00|303|302|303|302|303|302|301|300|12600
1641924600000|2022-01-11 18:10:00|304|303|304|303|304|303|302|301|4500
1641924900000|2022-01-11 18:15:00|303|302|305|304|305|304|303|302|6300
1641925200000|2022-01-11 18:20:00|306|305|305|304|306|305|305|304|6200
1641925500000|2022-01-11 18:25:00|||||||||2900
1641925800000|2022-01-11 18:30:00|306|305|307|306|307|306|306|305|17700
1641926100000|2022-01-11 18:35:00|306|305|307|306|307|306|306|305|2900
1641926400000|2022-01-11 18:40:00|||||||||400
1641926700000|2022-01-11 18:45:00|308|307|307|306|308|307|307|306|9300
1641927000000|2022-01-11 18:50:00|308|307|307|306|308|307|307|306|6900
1641927300000|2022-01-11 18:55:00|306|305|306|305|307|306|306|305|3200
1641927600000|2022-01-11 19:00:00|307|306|307|306|307|306|306|305|30300
1641927900000|2022-01-11 19:05:00|306|305|305|304|307|306|305|304|34600
1641928200000|2022-01-11 19:10:00|306|305|307|306|307|306|306|305|12200
1641928500000|2022-01-11 19:15:00|||||||||100
1641928800000|2022-01-11 19:20:00|306|305|307|306|307|306|306|305|4000
1641929100000|2022-01-11 19:25:00|306|305|305|304|306|305|305|304|7100
1641929400000|2022-01-11 19:30:00|304|303|303|302|304|303|303|302|14500
1641929700000|2022-01-11 19:35:00|304|303|304|303|304|303|304|303|3400
1641930000000|2022-01-11 19:40:00|305|304|305|304|306|305|305|304|20100
1641930300000|2022-01-11 19:45:00|306|305|307|306|307|306|306|305|6200
1641930600000|2022-01-11 19:50:00|||||||||700
1641930900000|2022-01-11 19:55:00|306|305|306|305|306|305|306|305|4700
1641931200000|2022-01-11 20:00:00|307|306|307|306|307|306|306|305|1100
1641931500000|2022-01-11 20:05:00|308|307|306|305|308|307|306|305|17400
1641931800000|2022-01-11 20:10:00|307|306|307|306|307|306|306|305|8000
1641932100000|2022-01-11 20:15:00|308|307|306|305|308|307|306|305|29100
1641932400000|2022-01-11 20:20:00|307|306|306|305|307|306|306|305|14000
1641932700000|2022-01-11 20:25:00|305|304|305|304|305|304|305|304|10900
1641933000000|2022-01-11 20:30:00|306|305|306|305|306|305|306|305|23800
1641933300000|2022-01-11 20:35:00|305|304|303|302|305|304|303|302|40700
1641933600000|2022-01-11 20:40:00|||||||||11800
1641933900000|2022-01-11 20:45:00|304|303|305|304|305|304|304|303|7000
1641934200000|2022-01-11 20:50:00|304|303|303|302|304|303|303|302|40600
1641934500000|2022-01-11 20:55:00|304||304||304||303||25700
1641997800000|2022-01-12 14:30:00|322|320|325|324|328|326|318|316|169700
1641998100000|2022-01-12 14:35:00|324|323|323|322|325|324|321|320|49400
1641998400000|2022-01-12 14:40:00|324|323|320|319|324|323|318|317|128000
1641998700000|2022-01-12 14:45:00|319|318|316|315|319|318|314|313|83200
1641999000000|2022-01-12 14:50:00|317|316|322|320|322|321|317|316|51600
1641999300000|2022-01-12 14:55:00|321|319|323|322|324|323|320|319|43000
1641999600000|2022-01-12 15:00:00|322|321|319|318|323|322|318|317|47200
1641999900000|2022-01-12 15:05:00|318|317|316|315|319|318|315|314|60000
1642000200000|2022-01-12 15:10:00|317|316|320|319|320|319|316|315|89100
1642000500000|2022-01-12 15:15:00|319|318|320|319|321|320|318|317|41500
1642000800000|2022-01-12 15:20:00|321|320|318|317|321|320|318|317|18500
1642001100000|2022-01-12 15:25:00|317|316|317|316|318|317|316|315|31700
1642001400000|2022-01-12 15:30:00|316|315|315|314|316|315|314|313|94300
1642001700000|2022-01-12 15:35:00|314|313|312|311|314|314|312|311|32700
1642002000000|2022-01-12 15:40:00|313|312|313|312|313|312|312|311|18700
1642002300000|2022-01-12 15:45:00|314|313|314|313|314|313|313|312|11800
1642002600000|2022-01-12 15:50:00|313|312|312|311|314|313|311|310|33200
1642002900000|2022-01-12 15:55:00|311|310|313|312|314|313|311|310|35600
1642003200000|2022-01-12 16:00:00|314|313|313|312|315|314|313|312|25200
1642003500000|2022-01-12 16:05:00|312|311|311|310|312|311|310|309|121900
1642003800000|2022-01-12 16:10:00|310|309|310|309|312|311|309|308|33400
1642004100000|2022-01-12 16:15:00|309|308|309|308|310|308|307|306|27900
1642004400000|2022-01-12 16:20:00|310|309|311|310|311|310|310|309|9600
1642004700000|2022-01-12 16:25:00|312|311|313|312|313|312|312|311|11900
1642005000000|2022-01-12 16:30:00|314|313|315|314|315|314|314|313|13600
1642005300000|2022-01-12 16:35:00|314|313|315|314|315|314|314|313|7700
1642005600000|2022-01-12 16:40:00|316|315|315|314|316|315|315|314|14400
1642005900000|2022-01-12 16:45:00|314|313|315|314|315|314|314|313|19300
1642006200000|2022-01-12 16:50:00|314|313|316|315|316|315|314|313|2800
1642006500000|2022-01-12 16:55:00|315|314|316|315|316|315|315|314|3400
1642006800000|2022-01-12 17:00:00|315|314|315|314|315|314|314|313|26000
1642007100000|2022-01-12 17:05:00|314|313|314|313|316|314|314|313|7800
1642007400000|2022-01-12 17:10:00|315|314|315|314|316|315|314|313|32600
1642007700000|2022-01-12 17:15:00|316|315|317|316|317|316|316|315|16100
1642008000000|2022-01-12 17:20:00|316|315|316|315|317|316|316|315|25200
1642008300000|2022-01-12 17:25:00|317|316|318|317|318|317|317|316|14000
1642008600000|2022-01-12 17:30:00|317|316|318|317|319|318|317|316|26600
1642008900000|2022-01-12 17:35:00|319|318|318|317|319|318|318|317|27700
1642009200000|2022-01-12 17:40:00|||||||||3300
1642009500000|2022-01-12 17:45:00|319|318|319|318|319|318|318|318|2300
1642009800000|2022-01-12 17:50:00|320|319|321|320|321|320|319|318|78500
1642010100000|2022-01-12 17:55:00|320|319|319|318|320|319|319|318|14500
1642010400000|2022-01-12 18:00:00|320|319|319|318|320|319|318|317|19500
1642010700000|2022-01-12 18:05:00|320|319|320|319|320|319|320|319|5300
1642011000000|2022-01-12 18:10:00|319|318|318|317|319|318|317|316|13500
1642011300000|2022-01-12 18:15:00|317|316|317|316|318|317|317|316|7000
1642011600000|2022-01-12 18:20:00|316|315|317|316|317|316|316|315|2900
1642011900000|2022-01-12 18:25:00|318|317|317|316|318|317|317|316|20300
1642012200000|2022-01-12 18:30:00|318|317|318|317|318|317|318|317|1200
1642012500000|2022-01-12 18:35:00|317|316|317|316|317|316|317|316|2700
1642012800000|2022-01-12 18:40:00|316|315|317|316|317|316|316|315|3600
1642013100000|2022-01-12 18:45:00|318||317||318||317||10700
1642013400000|2022-01-12 18:50:00|316|315|316|315|316|316|315|314|9600
1642013700000|2022-01-12 18:55:00|||||||||3500
1642014000000|2022-01-12 19:00:00|317|316|315|314|317|316|314|313|18800
1642014300000|2022-01-12 19:05:00|||||||||2400
1642014600000|2022-01-12 19:10:00|314|313|316|315|316|315|314|313|7000
1642014900000|2022-01-12 19:15:00|317|316|315|314|317|316|315|314|5700
1642015200000|2022-01-12 19:20:00|316|315|317|316|317|316|316|315|1200
1642015500000|2022-01-12 19:25:00|||||||||700
1642015800000|2022-01-12 19:30:00|316|315|315|314|316|315|315|314|6800
1642016100000|2022-01-12 19:35:00|316|315|317|316|317|316|316|315|2200
1642016400000|2022-01-12 19:40:00|316|315|317|316|317|316|316|315|20900
1642016700000|2022-01-12 19:45:00|316|315|318|317|318|317|316|315|3700
1642017000000|2022-01-12 19:50:00|||||||||900
1642017300000|2022-01-12 19:55:00|319|318|318|317|319|318|318|317|19800
1642017600000|2022-01-12 20:00:00|317|316|318|317|318|317|317|316|13300
1642017900000|2022-01-12 20:05:00|317|316|316|315|317|316|316|315|5600
1642018200000|2022-01-12 20:10:00|317|316|317|316|317|316|316|315|1400
1642018500000|2022-01-12 20:15:00|318|317|318|317|318|317|318|317|5300
1642018800000|2022-01-12 20:20:00|317|316|318|317|318|317|317|316|4600
1642019100000|2022-01-12 20:25:00|317|316|318|317|318|317|316|315|29500
1642019400000|2022-01-12 20:30:00|317|316|317|316|318|317|317|316|3900
1642019700000|2022-01-12 20:35:00|318|317|318|317|318|317|318|317|29600
1642020000000|2022-01-12 20:40:00|||||||||1700
1642020300000|2022-01-12 20:45:00|319|318|318|317|319|318|318|317|24500
1642020600000|2022-01-12 20:50:00|319|318|318|317|319|318|318|317|55000
1642020900000|2022-01-12 20:55:00|319|318|317|316|319|318|317|316|33200
1642084200000|2022-01-13 14:30:00|321|320|316|315|321|320|314|313|86000
1642084500000|2022-01-13 14:35:00|315|314|316|315|318|317|313|312|48600
1642084800000|2022-01-13 14:40:00|317|316|317|316|317|316|315|314|11600
1642085100000|2022-01-13 14:45:00|316|315|311|310|316|315|311|310|53600
1642085400000|2022-01-13 14:50:00|312|311|312|311|313|312|311|310|67300
1642085700000|2022-01-13 14:55:00|313|312|311|310|313|312|311|310|35700
1642086000000|2022-01-13 15:00:00|310|309|309|308|310|309|308|307|67800
1642086300000|2022-01-13 15:05:00|310|309|309|308|310|309|309|308|9000
1642086600000|2022-01-13 15:10:00|308|307|306|305|309|307|306|305|81600
1642086900000|2022-01-13 15:15:00|305|304|302|301|305|304|301|300|92600
1642087200000|2022-01-13 15:20:00|303|302|304|303|305|304|303|302|49800
1642087500000|2022-01-13 15:25:00|303|302|303|302|304|303|301|300|53600
1642087800000|2022-01-13 15:30:00|304|303|302|301|304|303|301|300|33600
1642088100000|2022-01-13 15:35:00|301|300|302|301|302|301|301|300|18100
1642088400000|2022-01-13 15:40:00|303|302|302|301|303|302|302|301|8100
1642088700000|2022-01-13 15:45:00|303|302|303|302|304|303|302|301|5500
1642089000000|2022-01-13 15:50:00|302|301|300|299|302|301|299|298|73500
1642089300000|2022-01-13 15:55:00|301|300|302|301|303|302|301|300|14100
1642089600000|2022-01-13 16:00:00|301|300|302|301|302|301|300|299|33100
1642089900000|2022-01-13 16:05:00|301|300|304|303|304|303|301|300|141400
1642090200000|2022-01-13 16:10:00|303|302|302|301|303|302|301|300|13400
1642090500000|2022-01-13 16:15:00|301|300|301|300|301|300|301|300|12900
1642090800000|2022-01-13 16:20:00|302|301|305|304|305|304|302|301|15500
1642091100000|2022-01-13 16:25:00|304|303|305|304|305|304|304|303|2500
1642091400000|2022-01-13 16:30:00|304|303|303|302|304|303|303|302|7900
1642091700000|2022-01-13 16:35:00|304|303|304|303|304|303|304|303|700
1642092000000|2022-01-13 16:40:00|305|304|304|303|305|304|304|303|5300
1642092300000|2022-01-13 16:45:00|303|302|302|301|303|302|301|300|63500
1642092600000|2022-01-13 16:50:00|301|300|302|301|302|301|301|300|16400
1642092900000|2022-01-13 16:55:00|301|300|301|300|302|301|301|300|7100
1642093200000|2022-01-13 17:00:00|300|299|300|299|301|300|299|298|35300
1642093500000|2022-01-13 17:05:00|299|298|299|298|299|298|299|298|5600
1642093800000|2022-01-13 17:10:00|298|297|297|296|298|297|296|295|53100
1642094100000|2022-01-13 17:15:00|296|295|296|295|297|296|295|294|68900
1642094400000|2022-01-13 17:20:00|295|294|296|295|296|295|294|293|20100
1642094700000|2022-01-13 17:25:00|297|296|296|295|297|296|296|295|4100
1642095000000|2022-01-13 17:30:00|295|294|296|295|296|295|295|294|7200
1642095300000|2022-01-13 17:35:00|297|296|297|296|298|297|296|295|42000
1642095600000|2022-01-13 17:40:00|298|297|296|295|299|298|296|295|117200
1642095900000|2022-01-13 17:45:00|297|296|295|294|297|296|295|294|17500
1642096200000|2022-01-13 17:50:00|296|295|296|295|296|295|296|295|4900
1642096500000|2022-01-13 17:55:00|297|296|298|297|298|297|297|295|5400
1642096800000|2022-01-13 18:00:00|297|296|298|297|298|297|296|295|17100
1642097100000|2022-01-13 18:05:00|299|298|299|298|300|299|299|298|22800
1642097400000|2022-01-13 18:10:00|300|299|299|298|300|299|298|297|2700
1642097700000|2022-01-13 18:15:00|300|299|300|299|300|299|299|298|5800
1642098000000|2022-01-13 18:20:00|299|298|299|298|300|299|299|298|9700
1642098300000|2022-01-13 18:25:00|300|299|299|298|300|299|297|296|10600
1642098600000|2022-01-13 18:30:00|298|297|299|297|299|298|298|296|12600
1642098900000|2022-01-13 18:35:00|298|298|296|295|298|298|296|295|15000
1642099200000|2022-01-13 18:40:00|297|296|297|296|297|296|296|295|6500
1642099500000|2022-01-13 18:45:00|296|295|296|295|296|295|296|295|2500
1642099800000|2022-01-13 18:50:00|297|296|297|295|297|296|296|295|6700
1642100100000|2022-01-13 18:55:00|296|296|297|296|297|296|296|296|10400
1642100400000|2022-01-13 19:00:00|298|297|297|296|298|297|297|296|5000
1642100700000|2022-01-13 19:05:00|298|297|298|297|298|297|297|296|30900
1642101000000|2022-01-13 19:10:00|||||||||100
1642101300000|2022-01-13 19:15:00|297|296|296|295|297|296|295|294|45000
1642101600000|2022-01-13 19:20:00|297|296|297|296|297|296|297|296|11300
1642101900000|2022-01-13 19:25:00|296|295|296|295|296|295|296|295|500
1642102200000|2022-01-13 19:30:00|295|294|295|294|296|295|294|293|25800
1642102500000|2022-01-13 19:35:00|||||||||1100
1642102800000|2022-01-13 19:40:00|296|295|296|295|296|295|296|295|7100
1642103100000|2022-01-13 19:45:00|295|294|295|294|295|294|295|294|1900
1642103400000|2022-01-13 19:50:00|294|293|294|293|295|293|293|292|22700
1642103700000|2022-01-13 19:55:00|295|294|295|294|296|295|295|294|2400
1642104000000|2022-01-13 20:00:00|294|293|295|294|295|294|294|293|7400
1642104300000|2022-01-13 20:05:00|294|293|293|292|294|293|293|292|47500
1642104600000|2022-01-13 20:10:00|292|291|292|291|293|292|291|290|48600
1642104900000|2022-01-13 20:15:00|291|290|292|291|292|291|291|290|5200
1642105200000|2022-01-13 20:20:00|291|290|291|290|291|290|291|290|17200
1642105500000|2022-01-13 20:25:00|292|291|292|291|292|291|292|291|4300
1642105800000|2022-01-13 20:30:00|||||||||24600
1642106100000|2022-01-13 20:35:00|291|290|291|290|292|291|291|290|32200
1642106400000|2022-01-13 20:40:00|||||||||8400
1642106700000|2022-01-13 20:45:00|||||||||24400
1642107000000|2022-01-13 20:50:00|290|289|291|290|291|290|290|289|90900
1642107300000|2022-01-13 20:55:00|290|289|290|289|290|289|290|289|47900
1642170600000|2022-01-14 14:30:00|289|288|288|286|292|291|286|284|94000
1642170900000|2022-01-14 14:35:00|289|287|292|291|293|292|289|286|14200
1642171200000|2022-01-14 14:40:00|293|292|292|291|294|293|291|290|20500
1642171500000|2022-01-14 14:45:00|291|290|293|292|295|294|291|290|22300
1642171800000|2022-01-14 14:50:00|294|293|295|293|295|294|292|291|4100
1642172100000|2022-01-14 14:55:00|294|294|296|295|298|297|294|293|33900
1642172400000|2022-01-14 15:00:00|295|294|292|291|295|294|291|290|46200
1642172700000|2022-01-14 15:05:00|293|292|295|294|296|295|293|292|13800
1642173000000|2022-01-14 15:10:00|294|293|295|294|297|296|294|293|13000
1642173300000|2022-01-14 15:15:00|296|295|300|299|300|299|296|295|30400
1642173600000|2022-01-14 15:20:00|299|298|297|296|299|298|297|296|25800
1642173900000|2022-01-14 15:25:00|296|295|297|296|297|296|296|295|10700
1642174200000|2022-01-14 15:30:00|296|295|296|295|296|295|294|293|29800
1642174500000|2022-01-14 15:35:00|295|294|294|293|296|295|293|292|2900
1642174800000|2022-01-14 15:40:00|293|292|293|292|294|293|292|291|14700
1642175100000|2022-01-14 15:45:00|292|291|294|293|294|293|292|291|4100
1642175400000|2022-01-14 15:50:00|293|292|293|292|293|292|292|291|11200
1642175700000|2022-01-14 15:55:00|292|291|292|291|294|293|292|291|5400
1642176000000|2022-01-14 16:00:00|293|292|292|291|294|293|292|291|4900
1642176300000|2022-01-14 16:05:00|291|290|290|289|291|290|290|289|16700
1642176600000|2022-01-14 16:10:00|289|288|290|289|291|290|289|288|21700
1642176900000|2022-01-14 16:15:00|289|288|290|289|291|290|289|288|4500
1642177200000|2022-01-14 16:20:00|291|290|292|291|292|291|291|290|1800
1642177500000|2022-01-14 16:25:00|293|292|294|293|295|294|292|292|6700
1642177800000|2022-01-14 16:30:00|293|292|296|295|297|295|293|292|16000
1642178100000|2022-01-14 16:35:00|295|294|296|295|296|295|295|294|1900
1642178400000|2022-01-14 16:40:00|297|296|296|295|297|296|295|294|13100
1642178700000|2022-01-14 16:45:00|297|296|297|296|298|297|296|295|6700
1642179000000|2022-01-14 16:50:00|296|295|296|295|296|295|296|295|9500
1642179300000|2022-01-14 16:55:00|297|296|297|296|297|296|296|295|3800
1642179600000|2022-01-14 17:00:00|296|295|296|295|297|296|296|295|5900
1642179900000|2022-01-14 17:05:00|295|294|296|295|296|295|294|293|35400
1642180200000|2022-01-14 17:10:00|||||||||100
1642180500000|2022-01-14 17:15:00|||||||||300
1642180800000|2022-01-14 17:20:00|295|294|295|294|295|294|295|294|5800
1642181100000|2022-01-14 17:25:00|||||||||300
1642181400000|2022-01-14 17:30:00|294|293|294|293|294|293|294|293|3200
1642181700000|2022-01-14 17:35:00|295|294|295|294|296|295|295|294|2500
1642182000000|2022-01-14 17:40:00|294|293|295|294|295|294|294|293|8000
1642182300000|2022-01-14 17:45:00|294|293|294|293|294|293|294|293|1400
1642182600000|2022-01-14 17:50:00|295|294|294|293|295|294|294|293|3300
1642182900000|2022-01-14 17:55:00|||||||||400
1642183200000|2022-01-14 18:00:00|295|294|295|294|295|294|295|294|10200
1642183500000|2022-01-14 18:05:00|294|293|294|293|294|293|293|292|6100
1642183800000|2022-01-14 18:10:00|293|292|294|293|294|293|293|292|8200
1642184100000|2022-01-14 18:15:00|293|292|293|292|293|292|293|292|5300
1642184400000|2022-01-14 18:20:00|292|291|292|291|293|292|292|291|13900
1642184700000|2022-01-14 18:25:00|293|292|293|292|293|292|292|291|5900
1642185000000|2022-01-14 18:30:00|294|293|293|292|294|293|293|292|6000
1642185300000|2022-01-14 18:35:00|||||||||7800
1642185600000|2022-01-14 18:40:00|294|293|294|293|294|293|294|293|3200
1642185900000|2022-01-14 18:45:00|295|294|295|294|295|294|295|294|11600
1642186200000|2022-01-14 18:50:00|296|295|296|295|296|295|296|295|11500
1642186500000|2022-01-14 18:55:00|297|296|297|296|298|297|296|296|26800
1642186800000|2022-01-14 19:00:00|298|297|297|296|298|297|297|296|38100
1642187100000|2022-01-14 19:05:00|296|295|296|295|297|296|296|295|32000
1642187400000|2022-01-14 19:10:00|||||||||2700
1642187700000|2022-01-14 19:15:00|||||||||35900
1642188000000|2022-01-14 19:20:00|||||||||600
1642188300000|2022-01-14 19:25:00|295|294|295|294|295|294|295|294|43000
1642188600000|2022-01-14 19:30:00|||||||||31600
1642188900000|2022-01-14 19:35:00|296|295|297|296|298|297|296|294|76200
1642189200000|2022-01-14 19:40:00|296|295|296|295|297|295|296|295|300
1642189500000|2022-01-14 19:45:00|297|296|297|296|297|296|296|296|4400
1642189800000|2022-01-14 19:50:00|||||||||4900
1642190100000|2022-01-14 19:55:00|298|297|297|296|298|297|297|296|22400
1642190400000|2022-01-14 20:00:00|298|297|298|297|298|297|298|297|7800
1642190700000|2022-01-14 20:05:00|297|296|297|296|297|296|297|296|4700
1642191000000|2022-01-14 20:10:00|298|297|298|297|298|297|298|297|7700
1642191300000|2022-01-14 20:15:00|299|298|300|299|300|299|299|298|179800
1642191600000|2022-01-14 20:20:00|301|300|302|301|302|301|301|300|51800
1642191900000|2022-01-14 20:25:00|303|302|302|301|303|302|302|301|24700
1642192200000|2022-01-14 20:30:00|||||||||3200
1642192500000|2022-01-14 20:35:00|||||||||2200
1642192800000|2022-01-14 20:40:00|||||||||7300
1642193100000|2022-01-14 20:45:00|||||||||35500
1642193400000|2022-01-14 20:50:00|||||||||11000
1642193700000|2022-01-14 20:55:00|303|302|304|302|304|302|303|302|73600
1642429800000|2022-01-17 14:30:00|306|304|301|300|306|304|301|300|14800
1642430100000|2022-01-17 14:35:00||299||300||300||299|800
1642430400000|2022-01-17 14:40:00|300|299|299|298|301|299|299|297|10900
1642430700000|2022-01-17 14:45:00||297||297||297||297|500
1642431000000|2022-01-17 14:50:00|298|298|299|297|299|298|298|297|7000
1642431300000|2022-01-17 14:55:00||298||298||298||298|700
1642431600000|2022-01-17 15:00:00|300|299|299|298|300|299|299|298|10400
1642431900000|2022-01-17 15:05:00|298|297|298|297|299|297|298|297|3300
1642432200000|2022-01-17 15:10:00|299|298|298|297|299|298|298|297|3200
1642432500000|2022-01-17 15:15:00|299|298|299|298|299|298|299|298|1800
1642432800000|2022-01-17 15:20:00|||||||||2600
1642433100000|2022-01-17 15:25:00|||||||||2900
1642433400000|2022-01-17 15:30:00|||||||||100
1642433700000|2022-01-17 15:35:00|298|297|299|297|299|297|298|297|2500
1642434000000|2022-01-17 15:40:00|300|298|300|298|300|299|299|298|10300
1642434300000|2022-01-17 15:45:00||299||298||299||298|3800
1642434600000|2022-01-17 15:50:00|299||299||299||299||0
1642434900000|2022-01-17 15:55:00|||||||||300
1642435200000|2022-01-17 16:00:00|300|299|300|298|300|299|299|298|4700
1642435500000|2022-01-17 16:05:00|299|297|298|297|299|297|298|297|2600
1642435800000|2022-01-17 16:10:00|299|298|299|297|299|298|298|297|3400
1642436100000|2022-01-17 16:15:00||298||298||298||298|0
1642436400000|2022-01-17 16:20:00|300|299|300|299|300|299|300|298|2800
1642436700000|2022-01-17 16:25:00|299|298|299|298|300|299|299|298|100
1642437000000|2022-01-17 16:30:00|300|299|299|298|300|299|299|298|3000
1642437300000|2022-01-17 16:35:00|||||||||1500
1642437600000|2022-01-17 16:40:00|||||||||100
1642437900000|2022-01-17 16:45:00|||||||||3700
1642438200000|2022-01-17 16:50:00|300|299|300|298|300|299|299|298|11500
1642438500000|2022-01-17 16:55:00|299|299|299|298|300|299|299|298|10300
1642438800000|2022-01-17 17:00:00|298|297|298|297|299|298|298|297|1700
1642439100000|2022-01-17 17:05:00|299|298|299|297|299|298|298|297|6500
1642439400000|2022-01-17 17:10:00||298||298||298||298|0
1642439700000|2022-01-17 17:15:00|298|297|298|297|298|297|298|297|1000
1642440000000|2022-01-17 17:20:00|299|298|299|298|299|298|299|298|1500
1642440300000|2022-01-17 17:25:00|298|297|298|297|299|298|298|297|3200
1642440600000|2022-01-17 17:30:00|299|298|299|298|299|298|299|298|2200
1642440900000|2022-01-17 17:35:00|||||||||800
1642441200000|2022-01-17 17:40:00|298|297|299|297|299|298|298|297|1700
1642441500000|2022-01-17 17:45:00||298||298||298||298|3100
1642441800000|2022-01-17 17:50:00|||||||||4500
1642442100000|2022-01-17 17:55:00|||||||||600
1642442400000|2022-01-17 18:00:00|298|297|298|296|298|297|298|296|38400
1642442700000|2022-01-17 18:05:00|297|297|298|297|298|297|297|297|1100
1642443000000|2022-01-17 18:10:00|297|296|298|297|298|297|297|296|5800
1642443300000|2022-01-17 18:15:00|||||||||5600
1642443600000|2022-01-17 18:20:00|297|296|297|296|297|296|297|296|12600
1642443900000|2022-01-17 18:25:00|296|295|297|296|297|296|296|295|48800
1642444200000|2022-01-17 18:30:00|296|295|296|295|297|296|296|295|16000
1642444500000|2022-01-17 18:35:00|||||||||3500
1642444800000|2022-01-17 18:40:00|297|296|297|296|297|296|297|296|26300
1642445100000|2022-01-17 18:45:00|||||||||700
1642445400000|2022-01-17 18:50:00|298|297|298|297|298|297|298|296|8500
1642445700000|2022-01-17 18:55:00|297|296|297|296|297|296|297|296|900
1642446000000|2022-01-17 19:00:00|298|297|298|296|298|297|297|296|3200
1642446300000|2022-01-17 19:05:00|297|297|297|296|298|297|297|296|900
1642446600000|2022-01-17 19:10:00|298|297|298|296|298|297|297|296|1000
1642446900000|2022-01-17 19:15:00||297||297||297||297|2000
1642447200000|2022-01-17 19:20:00|297|296|297|296|297|296|297|296|4900
1642447500000|2022-01-17 19:25:00|||||||||1600
1642447800000|2022-01-17 19:30:00|298|297|298|297|298|297|298|297|7200
1642448400000|2022-01-17 19:40:00|||||||||100
1642448700000|2022-01-17 19:45:00|297|296|297|296|297|296|297|296|3300
1642449000000|2022-01-17 19:50:00|298|297|298|297|298|297|298|296|5800
1642449300000|2022-01-17 19:55:00|297|296|298|297|298|297|297|296|6200
1642449600000|2022-01-17 20:00:00|297|296|297|296|297|296|297|296|10300
1642449900000|2022-01-17 20:05:00|298|297|298|297|298|297|297|297|1200
1642450200000|2022-01-17 20:10:00|||||||||2900
1642450500000|2022-01-17 20:15:00|297|296|297|296|297|296|297|296|15800
1642450800000|2022-01-17 20:20:00|||||||||200
1642451100000|2022-01-17 20:25:00|||||||||900
1642451400000|2022-01-17 20:30:00|||||||||13100
1642451700000|2022-01-17 20:35:00|298|297|298|297|298|297|298|296|2600
1642452000000|2022-01-17 20:40:00|297|296|297|296|298|297|297|296|13500
1642452300000|2022-01-17 20:45:00|298|297|298|297|298|297|298|297|900
1642452600000|2022-01-17 20:50:00|||||||||2100
1642452900000|2022-01-17 20:55:00|297|296|298|297|298|297|297|296|19400
1642516200000|2022-01-18 14:30:00|289|287|286|285|289|287|286|284|42300
1642516500000|2022-01-18 14:35:00|285|284|283|282|286|285|281|280|64000
1642516800000|2022-01-18 14:40:00|284|283|287|286|288|287|281|280|125000
1642517100000|2022-01-18 14:45:00|288|287|283|282|289|288|283|282|29900
1642517400000|2022-01-18 14:50:00|284|283|282|281|284|283|282|281|61200
1642517700000|2022-01-18 14:55:00|281|280|282|281|282|281|281|280|66800
1642518000000|2022-01-18 15:00:00|281|280|281|280|281|280|279|278|98200
1642518300000|2022-01-18 15:05:00|282|281|285|284|285|284|281|280|42400
1642518600000|2022-01-18 15:10:00|284|283|284|283|285|284|284|283|26300
1642518900000|2022-01-18 15:15:00|285|284|285|284|285|284|285|284|69600
1642519200000|2022-01-18 15:20:00|284|283|286|285|286|285|284|283|15400
1642519500000|2022-01-18 15:25:00|287|286|287|286|287|286|286|285|8100
1642519800000|2022-01-18 15:30:00|286|285|283|282|287|286|283|282|26000
1642520100000|2022-01-18 15:35:00|284|283|281|280|284|283|281|280|48000
1642520400000|2022-01-18 15:40:00|280|279|283|282|283|282|280|279|46800
1642520700000|2022-01-18 15:45:00|282|281|282|281|282|281|281|280|24700
1642521000000|2022-01-18 15:50:00|281|280|281|280|281|280|281|280|17300
1642521300000|2022-01-18 15:55:00|282|281|280|279|282|281|280|279|45700
1642521600000|2022-01-18 16:00:00|279|278|279|278|279|278|278|277|37800
1642521900000|2022-01-18 16:05:00|278|277|278|277|279|278|278|277|23600
1642522200000|2022-01-18 16:10:00|279|278|278|277|279|278|277|276|27200
1642522500000|2022-01-18 16:15:00|279|278|280|279|280|279|278|277|7900
1642522800000|2022-01-18 16:20:00|279|278|279|278|279|278|279|278|8900
1642523100000|2022-01-18 16:25:00|278|277|279|278|279|278|278|277|17300
1642523400000|2022-01-18 16:30:00|278|277|277|276|279|278|277|276|37000
1642523700000|2022-01-18 16:35:00|278|277|281|280|281|280|278|277|36600
1642524000000|2022-01-18 16:40:00|280|279|280|279|280|279|280|279|1500
1642524300000|2022-01-18 16:45:00|281|280|281|280|281|280|281|280|11100
1642524600000|2022-01-18 16:50:00|282|281|282|281|283|282|282|280|31000
1642524900000|2022-01-18 16:55:00|281|280|281|280|281|280|281|280|19400
1642525200000|2022-01-18 17:00:00|282|279|279|278|282|280|278|277|35200
1642525500000|2022-01-18 17:05:00|278|277|279|278|279|278|278|277|11700
1642525800000|2022-01-18 17:10:00|280|279|280|279|280|279|279|278|8800
1642526100000|2022-01-18 17:15:00|279|278|280|279|280|279|279|278|9700
1642526400000|2022-01-18 17:20:00|281|280|279|278|281|280|279|278|10100
1642526700000|2022-01-18 17:25:00|278|277|278|277|279|278|278|277|19000
1642527000000|2022-01-18 17:30:00||276||277||277||276|30400
1642527300000|2022-01-18 17:35:00|277|276|277|276|278|277|277|276|10200
1642527600000|2022-01-18 17:40:00|278|277|278|277|278|277|278|277|800
1642527900000|2022-01-18 17:45:00|277|276|277|276|277|276|276|275|26000
1642528200000|2022-01-18 17:50:00|276|275|276|275|277|276|276|275|9200
1642528500000|2022-01-18 17:55:00|277|276|276|275|277|276|276|275|13800
1642528800000|2022-01-18 18:00:00|275|274|275|274|275|274|274|273|113800
1642529100000|2022-01-18 18:05:00|274|273|274|273|274|274|274|273|9500
1642529400000|2022-01-18 18:10:00|273|272|273|272|274|273|273|272|21700
1642529700000|2022-01-18 18:15:00|272|271|273|272|273|272|272|271|21300
1642530000000|2022-01-18 18:20:00|272|271|272|271|272|271|272|271|28500
1642530300000|2022-01-18 18:25:00|||||||||17500
1642530600000|2022-01-18 18:30:00|271|270|272|271|272|271|271|270|34900
1642530900000|2022-01-18 18:35:00|273|272|272|271|273|272|272|271|21700
1642531200000|2022-01-18 18:40:00|273|272|274|273|274|273|272|271|18100
1642531500000|2022-01-18 18:45:00|273|272|273|272|273|272|273|272|7300
1642531800000|2022-01-18 18:50:00|274|273|274|273|274|273|273|272|7400
1642532100000|2022-01-18 18:55:00|275|274|276|275|276|275|275|274|6900
1642532400000|2022-01-18 19:00:00|277|276|277|276|277|276|276|275|27300
1642532700000|2022-01-18 19:05:00|278|277|277|276|278|277|277|276|18500
1642533000000|2022-01-18 19:10:00|278|277|277|276|278|277|277|276|9100
1642533300000|2022-01-18 19:15:00|278|277|278|277|278|277|277|277|1200
1642533600000|2022-01-18 19:20:00|277|276|277|276|278|277|277|276|17300
1642533900000|2022-01-18 19:25:00|278|277|277|276|278|277|277|276|76300
1642534200000|2022-01-18 19:30:00|278|277|279|278|279|278|277|277|15200
1642534500000|2022-01-18 19:35:00|||||||||100
1642534800000|2022-01-18 19:40:00|||||||||1900
1642535100000|2022-01-18 19:45:00|280|279|280|279|280|279|280|279|3200
1642535400000|2022-01-18 19:50:00|279|278|280|279|280|279|279|278|5600
1642535700000|2022-01-18 19:55:00|279|278|279|278|279|279|279|278|7100
1642536000000|2022-01-18 20:00:00|278|277|277|276|279|278|277|276|57200
1642536300000|2022-01-18 20:05:00|278|277|278|277|278|277|277|276|3500
1642536600000|2022-01-18 20:10:00|277|276|277|276|278|277|277|276|64600
1642536900000|2022-01-18 20:15:00|276|275|275|274|276|275|274|273|38400
1642537200000|2022-01-18 20:20:00|274|273|275|274|275|274|274|273|23800
1642537500000|2022-01-18 20:25:00|274|273|274|273|275|274|274|273|35800
1642537800000|2022-01-18 20:30:00|275|274|274|273|275|274|274|273|14400
1642538100000|2022-01-18 20:35:00|275|274|274|273|275|274|274|273|4300
1642538400000|2022-01-18 20:40:00|273|272|273|272|273|272|273|272|18400
1642538700000|2022-01-18 20:45:00|274|273|274|273|274|273|273|273|19900
1642539000000|2022-01-18 20:50:00|273|272|273|272|273|272|273|272|25800
1642539300000|2022-01-18 20:55:00|274|273|274|272|275|273|273|272|77400
1642602600000|2022-01-19 14:30:00|280|278|279|278|283|282|278|276|44400
1642602900000|2022-01-19 14:35:00|278|277|283|282|284|283|278|277|32500
1642603200000|2022-01-19 14:40:00|282|281|282|281|284|283|282|281|34000
1642603500000|2022-01-19 14:45:00|283|282|282|281|284|283|281|280|42500
1642603800000|2022-01-19 14:50:00|281|280|283|282|283|282|280|279|21700
1642604100000|2022-01-19 14:55:00|284|283|284|283|285|284|283|282|65200
1642604400000|2022-01-19 15:00:00|283|282|284|283|284|283|282|281|11900
1642604700000|2022-01-19 15:05:00|285|284|282|281|285|284|282|281|43500
1642605000000|2022-01-19 15:10:00|283|282|283|282|284|283|283|282|3700
1642605300000|2022-01-19 15:15:00|284|281|283|282|284|283|281|280|14500
1642605600000|2022-01-19 15:20:00|282|281|281|280|282|281|281|280|5200
1642605900000|2022-01-19 15:25:00|280|279|280|279|281|280|280|279|15600
1642606200000|2022-01-19 15:30:00|279|278|276|275|279|278|276|275|48200
1642606500000|2022-01-19 15:35:00|275|274|275|274|276|275|274|273|51500
1642606800000|2022-01-19 15:40:00|274|273|275|274|275|274|273|272|14700
1642607100000|2022-01-19 15:45:00|274|273|272|271|274|274|272|271|13800
1642607400000|2022-01-19 15:50:00|273|272|273|272|274|273|272|271|31000
1642607700000|2022-01-19 15:55:00|274|273|274|273|274|273|273|272|18100
1642608000000|2022-01-19 16:00:00|275|274|275|274|276|275|275|274|18300
1642608300000|2022-01-19 16:05:00|274|273|274|273|275|274|274|273|3300
1642608600000|2022-01-19 16:10:00|273|272|272|271|274|273|272|271|83700
1642608900000|2022-01-19 16:15:00|273|272|273|271|273|272|272|271|14400
1642609200000|2022-01-19 16:20:00|272|272|271|270|273|272|271|270|21900
1642609500000|2022-01-19 16:25:00|272|271|272|271|273|272|272|271|21300
1642609800000|2022-01-19 16:30:00|273|272|272|271|273|272|272|271|8400
1642610100000|2022-01-19 16:35:00|271|270|270|269|271|270|270|268|39700
1642610400000|2022-01-19 16:40:00|271|270|270|269|271|270|270|269|7900
1642610700000|2022-01-19 16:45:00|271|270|271|270|272|271|271|270|5800
1642611000000|2022-01-19 16:50:00|270|269|271|270|271|270|270|269|11400
1642611300000|2022-01-19 16:55:00|272|271|271|270|272|271|271|270|6300
1642611600000|2022-01-19 17:00:00|272|271|275|274|275|274|272|271|70200
1642611900000|2022-01-19 17:05:00|276|275|275|274|276|275|275|274|6800
1642612200000|2022-01-19 17:10:00|276|275|276|275|276|275|276|275|4000
1642612500000|2022-01-19 17:15:00|275|274|276|275|276|275|275|274|7000
1642612800000|2022-01-19 17:20:00|275|274|276|275|277|276|275|274|37900
1642613100000|2022-01-19 17:25:00|277|276|276|275|277|276|276|275|3100
1642613400000|2022-01-19 17:30:00|275|274|275|274|275|274|275|274|7100
1642613700000|2022-01-19 17:35:00|274|273|274|273|274|273|274|273|11000
1642614000000|2022-01-19 17:40:00|||||||||1200
1642614300000|2022-01-19 17:45:00|275|274|275|274|275|274|274|274|6700
1642614600000|2022-01-19 17:50:00|276|275|276|275|276|275|276|275|7200
1642614900000|2022-01-19 17:55:00|275|274|277|276|277|276|275|274|10800
1642615200000|2022-01-19 18:00:00|276|275|276|275|276|275|275|274|9200
1642615500000|2022-01-19 18:05:00|275|274|274|273|275|274|274|273|2000
1642615800000|2022-01-19 18:10:00|||||||||4300
1642616100000|2022-01-19 18:15:00|275|274|275|274|275|274|275|274|59900
1642616400000|2022-01-19 18:20:00|274|273|274|273|275|274|274|273|5100
1642616700000|2022-01-19 18:25:00|273|272|273|272|273|272|273|272|18200
1642617000000|2022-01-19 18:30:00|272|271|272|271|273|272|272|271|8600
1642617300000|2022-01-19 18:35:00|||||||||1500
1642617600000|2022-01-19 18:40:00|||||||||2000
1642617900000|2022-01-19 18:45:00|||||||||5500
1642618200000|2022-01-19 18:50:00|273|272|273|272|273|272|273|272|1000
1642618500000|2022-01-19 18:55:00|||||||||1300
1642618800000|2022-01-19 19:00:00|274|273|273|272|274|273|272|271|60900
1642619100000|2022-01-19 19:05:00|272|271|271|270|272|271|271|270|26300
1642619400000|2022-01-19 19:10:00|270|269|270|269|270|269|270|269|12400
1642619700000|2022-01-19 19:15:00|||||||||8800
1642620000000|2022-01-19 19:20:00|269|268|269|268|270|269|269|268|34600
1642620300000|2022-01-19 19:25:00|270|269|269|268|270|269|269|268|5200
1642620600000|2022-01-19 19:30:00|270|269|270|269|270|269|270|268|9600
1642620900000|2022-01-19 19:35:00|271|270|270|269|271|270|270|269|10900
1642621200000|2022-01-19 19:40:00|271|270|271|270|271|270|271|270|1700
1642621500000|2022-01-19 19:45:00|270|269|270|269|270|269|270|269|13300
1642621800000|2022-01-19 19:50:00|269|268|269|268|269|268|269|268|5800
1642622100000|2022-01-19 19:55:00|270|269|269|268|271|270|269|268|3900
1642622400000|2022-01-19 20:00:00|||||||||400
1642622700000|2022-01-19 20:05:00||267||268||268||267|22600
1642623000000|2022-01-19 20:10:00|270|269|271|270|271|270|270|269|1300
1642623300000|2022-01-19 20:15:00|270|269|269|268|270|269|269|268|3200
1642623600000|2022-01-19 20:20:00|||||||||500
1642623900000|2022-01-19 20:25:00|268|267|267|266|268|268|267|266|60400
1642624200000|2022-01-19 20:30:00|266|265|266|265|266|266|266|265|20300
1642624500000|2022-01-19 20:35:00|265|264|265|264|265|264|265|264|14100
1642624800000|2022-01-19 20:40:00|266|265|266|265|266|265|266|265|8200
1642625100000|2022-01-19 20:45:00|||||||||2800
1642625400000|2022-01-19 20:50:00|||||||||7800
1642625700000|2022-01-19 20:55:00|265|264|266|264|266|265|265|264|68300
1642689000000|2022-01-20 14:30:00|273|271|279|277|279|278|272|270|118700
1642689300000|2022-01-20 14:35:00|278|278|277|276|279|278|276|275|40200
1642689600000|2022-01-20 14:40:00|278|277|279|278|280|279|278|277|53800
1642689900000|2022-01-20 14:45:00|280|279|279|278|280|279|279|278|25200
1642690200000|2022-01-20 14:50:00|280|279|281|280|282|280|278|277|50700
1642690500000|2022-01-20 14:55:00|280|279|280|279|282|281|280|279|20500
1642690800000|2022-01-20 15:00:00|281|280|282|281|282|281|280|279|87000
1642691100000|2022-01-20 15:05:00|281|280|285|284|285|284|281|280|72600
1642691400000|2022-01-20 15:10:00|284|283|282|281|284|283|282|281|14600
1642691700000|2022-01-20 15:15:00|281|280|279|278|282|281|279|278|84800
1642692000000|2022-01-20 15:20:00|280|279|281|280|281|280|279|278|24100
1642692300000|2022-01-20 15:25:00|282|281|283|282|283|282|282|281|76300
1642692600000|2022-01-20 15:30:00|284|283|284|283|285|284|283|282|19000
1642692900000|2022-01-20 15:35:00|283|282|285|284|285|284|283|282|119200
1642693200000|2022-01-20 15:40:00|284|283|284|283|285|284|284|283|5800
1642693500000|2022-01-20 15:45:00|285|284|284|283|285|284|284|283|11800
1642693800000|2022-01-20 15:50:00|285|284|285|284|285|284|285|284|55400
1642694100000|2022-01-20 15:55:00|284|283|286|285|286|285|284|283|40700
1642694400000|2022-01-20 16:00:00|287|286|288|287|288|287|286|285|62900
1642694700000|2022-01-20 16:05:00|287|286|286|285|289|287|286|285|43100
1642695000000|2022-01-20 16:10:00|285|284|284|283|285|285|284|283|2900
1642695300000|2022-01-20 16:15:00|285|284|284|283|285|284|284|283|5600
1642695600000|2022-01-20 16:20:00|283|282|283|282|283|282|283|282|10400
1642695900000|2022-01-20 16:25:00|284|283|285|284|285|284|284|283|8000
1642696200000|2022-01-20 16:30:00|286|285|285|284|286|285|285|284|3000
1642696500000|2022-01-20 16:35:00|284|283|285|284|285|284|284|283|6700
1642696800000|2022-01-20 16:40:00|284|283|283|282|284|283|283|282|5000
1642697100000|2022-01-20 16:45:00|284|283|285|284|285|284|284|283|3400
1642697400000|2022-01-20 16:50:00|286|285|285|284|286|285|285|284|3300
1642697700000|2022-01-20 16:55:00|286|285|285|284|287|286|285|284|6300
1642698000000|2022-01-20 17:00:00|286|285|285|284|286|285|285|284|8100
1642698300000|2022-01-20 17:05:00||283||284||284||283|2100
1642698600000|2022-01-20 17:10:00|284|283|285|284|285|284|284|283|1300
1642698900000|2022-01-20 17:15:00||283||284||284||283|4300
1642699200000|2022-01-20 17:20:00|284|283|285|284|285|284|284|283|3900
1642699500000|2022-01-20 17:25:00|286|285|286|285|286|285|285|285|14600
1642699800000|2022-01-20 17:30:00|285|284|286|285|286|285|285|284|2900
1642700100000|2022-01-20 17:35:00|285|284|285|284|285|284|285|283|8900
1642700400000|2022-01-20 17:40:00|284|283|284|283|285|284|284|283|3000
1642700700000|2022-01-20 17:45:00|283|282|283|282|284|283|283|282|4500
1642701000000|2022-01-20 17:50:00|282|281|282|281|283|281|282|281|6900
1642701300000|2022-01-20 17:55:00|281|280|282|281|282|281|281|280|21400
1642701600000|2022-01-20 18:00:00|281|280|281|280|282|281|281|280|11300
1642701900000|2022-01-20 18:05:00|280|279|280|279|280|279|280|279|38300
1642702200000|2022-01-20 18:10:00|281|280|282|281|282|281|280|280|39200
1642702500000|2022-01-20 18:15:00|281|280|281|280|281|280|281|279|5000
1642702800000|2022-01-20 18:20:00|282|281|281|280|282|281|281|280|5500
1642703100000|2022-01-20 18:25:00|282|281|281|280|282|281|281|280|300
1642703400000|2022-01-20 18:30:00|280|279|280|279|280|280|280|279|7300
1642703700000|2022-01-20 18:35:00|281|280|281|280|282|280|281|280|4000
1642704000000|2022-01-20 18:40:00|282|281|282|281|282|281|282|281|1200
1642704300000|2022-01-20 18:45:00|281|280|281|280|281|280|280|279|15500
1642704600000|2022-01-20 18:50:00|||||||||2200
1642704900000|2022-01-20 18:55:00|280|279|279|278|280|279|279|278|27500
1642705200000|2022-01-20 19:00:00|278|277|280|279|281|280|277|276|33800
1642705800000|2022-01-20 19:10:00|279|278|278|277|280|279|278|277|14300
1642706100000|2022-01-20 19:15:00|277|276|277|276|278|277|277|276|19900
1642706400000|2022-01-20 19:20:00|278|277|279|278|279|278|277|276|6400
1642706700000|2022-01-20 19:25:00|278|277|278|277|279|278|278|277|75300
1642707000000|2022-01-20 19:30:00|277|276|278|277|278|277|277|276|9900
1642707300000|2022-01-20 19:35:00|277|276|277|276|277|276|276|275|9200
1642707600000|2022-01-20 19:40:00|276|275|276|275|277|276|276|275|6800
1642707900000|2022-01-20 19:45:00|277|276|276|275|277|276|275|274|11000
1642708200000|2022-01-20 19:50:00|277|276|276|275|277|276|275|274|12700
1642708500000|2022-01-20 19:55:00|275|274|275|274|276|275|274|273|18300
1642708800000|2022-01-20 20:00:00|276|275|274|273|276|275|274|273|6800
1642709100000|2022-01-20 20:05:00|273|272|271|270|273|273|271|270|125500
1642709400000|2022-01-20 20:10:00|272|271|272|271|273|272|272|271|45100
1642709700000|2022-01-20 20:15:00|273|272|274|273|274|273|273|272|1900
1642710000000|2022-01-20 20:20:00|273|272|272|271|273|272|272|271|14100
1642710300000|2022-01-20 20:25:00|271|270|273|272|273|272|271|270|29200
1642710600000|2022-01-20 20:30:00|272|271|272|271|272|271|272|271|1700
1642710900000|2022-01-20 20:35:00|271|270|271|270|272|270|271|270|12300
1642711200000|2022-01-20 20:40:00|272|271|271|270|272|271|271|270|13800
1642711500000|2022-01-20 20:45:00|272|271|270|269|272|271|270|269|39000
1642711800000|2022-01-20 20:50:00|271|270|270|269|272|271|270|269|32200
1642712100000|2022-01-20 20:55:00|271|270|271|270|271|270|271|270|14400
1642775400000|2022-01-21 14:30:00|252|251|256|255|257|256|248|246|235000
1642775700000|2022-01-21 14:35:00|255|254|252|251|258|257|252|251|123300
1642776000000|2022-01-21 14:40:00|251|250|247|246|252|250|247|246|185200
1642776300000|2022-01-21 14:45:00|246|245|249|248|251|250|245|243|161300
1642776600000|2022-01-21 14:50:00|250|249|246|245|251|250|246|245|62000
1642776900000|2022-01-21 14:55:00|245|244|244|243|245|245|242|241|129800
1642777200000|2022-01-21 15:00:00|245|244|242|241|245|244|241|240|64600
1642777500000|2022-01-21 15:05:00|241|240|241|240|243|242|240|239|117000
1642777800000|2022-01-21 15:10:00|240|239|238|237|241|240|237|236|136200
1642778100000|2022-01-21 15:15:00|237|236|235|234|239|238|235|234|72500
1642778400000|2022-01-21 15:20:00|234|233|236|235|236|235|232|231|136800
1642778700000|2022-01-21 15:25:00|235|234|239|238|241|240|235|234|51300
1642779000000|2022-01-21 15:30:00|238|237|244|243|244|243|238|237|41600
1642779300000|2022-01-21 15:35:00|245|244|243|242|245|244|243|242|43400
1642779600000|2022-01-21 15:40:00|242|241|242|241|244|243|240|239|63200
1642779900000|2022-01-21 15:45:00|243|240|247|246|247|246|241|240|30000
1642780200000|2022-01-21 15:50:00|248|247|247|246|249|248|247|246|37800
1642780500000|2022-01-21 15:55:00|246|245|245|244|247|246|245|244|24200
1642780800000|2022-01-21 16:00:00|244|243|244|243|245|244|243|242|51700
1642781100000|2022-01-21 16:05:00|243|242|246|245|247|246|243|242|11400
1642781400000|2022-01-21 16:10:00|247|244|245|244|247|245|244|243|9400
1642781700000|2022-01-21 16:15:00|246|245|245|244|246|245|245|244|8100
1642782000000|2022-01-21 16:20:00|246|245|250|249|250|249|246|245|55300
1642782300000|2022-01-21 16:25:00|249|248|249|248|250|249|248|247|22000
1642782600000|2022-01-21 16:30:00|248|247|248|247|249|248|247|246|4700
1642782900000|2022-01-21 16:35:00|247|246|245|244|248|247|245|244|14700
1642783200000|2022-01-21 16:40:00|246|245|246|245|246|245|245|244|3800
1642783500000|2022-01-21 16:45:00|245|244|243|242|245|244|243|242|45400
1642783800000|2022-01-21 16:50:00|244|243|242|241|244|243|242|241|23800
1642784100000|2022-01-21 16:55:00|243|242|245|244|245|244|243|242|13700
1642784400000|2022-01-21 17:00:00|246|245|246|245|246|245|245|244|7400
1642784700000|2022-01-21 17:05:00|247|246|245|244|247|246|245|244|39100
1642785000000|2022-01-21 17:10:00|244|243|244|243|245|243|244|243|5500
1642785300000|2022-01-21 17:15:00|243|242|243|242|243|242|243|242|18100
1642785600000|2022-01-21 17:20:00|242|241|242|241|242|241|242|241|9600
1642785900000|2022-01-21 17:25:00|243|242|243|242|244|243|242|241|27000
1642786200000|2022-01-21 17:30:00|244|243|243|242|244|243|243|242|20700
1642786500000|2022-01-21 17:35:00|244|243|242|241|244|243|241|240|28000
1642786800000|2022-01-21 17:40:00|243|242|242|241|243|242|242|241|5000
1642787100000|2022-01-21 17:45:00|243|242|241|240|243|242|241|240|30500
1642787400000|2022-01-21 17:50:00|240|239|240|239|240|240|240|239|63800
1642787700000|2022-01-21 17:55:00|241|240|241|240|241|240|240|239|21000
1642788000000|2022-01-21 18:00:00|240|239|240|239|240|239|240|239|26200
1642788300000|2022-01-21 18:05:00|239|238|239|238|239|238|239|238|67300
1642788600000|2022-01-21 18:10:00|240|239|241|240|242|241|240|239|65900
1642788900000|2022-01-21 18:15:00|240|239|238|237|240|239|238|237|73800
1642789200000|2022-01-21 18:20:00|237|236|237|236|238|236|237|236|31400
1642789500000|2022-01-21 18:25:00|238|237|237|236|238|237|237|236|101500
1642789800000|2022-01-21 18:30:00|236|235|237|236|237|236|236|235|43400
1642790100000|2022-01-21 18:35:00|236|235|239|238|239|238|236|235|142400
1642790400000|2022-01-21 18:40:00|240|239|240|239|240|239|239|238|37700
1642790700000|2022-01-21 18:45:00|239|238|239|238|239|238|238|237|22700
1642791000000|2022-01-21 18:50:00|240|239|240|239|240|239|239|238|51900
1642791300000|2022-01-21 18:55:00|239|238|239|238|240|239|239|238|15000
1642791600000|2022-01-21 19:00:00|240|239|240|239|240|239|240|239|10900
1642791900000|2022-01-21 19:05:00|241|240|241|240|242|241|240|239|67300
1642792200000|2022-01-21 19:10:00|||||||||4500
1642792500000|2022-01-21 19:15:00|||||||||900
1642792800000|2022-01-21 19:20:00|240|239|241|240|241|240|240|239|17800
1642793100000|2022-01-21 19:25:00|240|239|239|238|240|239|239|238|22600
1642793400000|2022-01-21 19:30:00|238|237|237|236|238|237|237|236|17300
1642793700000|2022-01-21 19:35:00|236|235|238|237|238|237|236|235|49300
1642794000000|2022-01-21 19:40:00|237|236|237|236|237|236|236|235|15900
1642794300000|2022-01-21 19:45:00|236|235|237|236|237|236|236|235|3700
1642794600000|2022-01-21 19:50:00|236|235|235|234|236|236|234|233|119000
1642794900000|2022-01-21 19:55:00|||||||||5000
1642795200000|2022-01-21 20:00:00|234|233|233|232|234|233|233|232|110100
1642795500000|2022-01-21 20:05:00|232|231|232|231|233|231|231|230|57500
1642795800000|2022-01-21 20:10:00|231|230|230|229|232|231|230|229|146200
1642796100000|2022-01-21 20:15:00|231|230|233|232|234|233|230|230|28800
1642796400000|2022-01-21 20:20:00|232|231|232|231|233|231|231|230|62000
1642796700000|2022-01-21 20:25:00|231|230|232|231|232|231|231|230|7400
1642797000000|2022-01-21 20:30:00|233|232|232|231|233|232|232|231|30500
1642797300000|2022-01-21 20:35:00|233|232|234|233|234|233|233|232|70100
1642797600000|2022-01-21 20:40:00|235|234|234|233|235|234|234|233|34600
1642797900000|2022-01-21 20:45:00|235|234|234|233|235|234|234|233|22400
1642798200000|2022-01-21 20:50:00|233|232|231|230|233|233|231|230|131400
1642798500000|2022-01-21 20:55:00||229||229||229||229|102200
1643034600000|2022-01-24 14:30:00|199|197|209|207|212|210|198|197|298600
1643034900000|2022-01-24 14:35:00|208|206|204|203|210|209|201|199|178600
1643035200000|2022-01-24 14:40:00|205|204|199|198|205|204|198|197|135700
1643035500000|2022-01-24 14:45:00|198|197|202|201|205|203|198|197|165300
1643035800000|2022-01-24 14:50:00|201|200|200|199|202|201|199|198|87500
1643036100000|2022-01-24 14:55:00|199|198|199|198|200|199|198|197|172400
1643036400000|2022-01-24 15:00:00|200|199|195|194|200|199|195|194|241700
1643036700000|2022-01-24 15:05:00|196|195|195|194|196|195|195|194|34600
1643037000000|2022-01-24 15:10:00|193|192|195|194|196|195|193|192|25100
1643037300000|2022-01-24 15:15:00|196|195|192|191|197|196|192|191|24800
1643037600000|2022-01-24 15:20:00|193|192|198|197|198|197|192|191|31900
1643037900000|2022-01-24 15:25:00|199|198|200|199|200|199|199|198|43800
1643038200000|2022-01-24 15:30:00|198|197|200|199|200|199|198|197|82700
1643038500000|2022-01-24 15:35:00|203|202|199|198|203|202|199|198|49500
1643038800000|2022-01-24 15:40:00|198|197|200|199|200|199|197|196|37500
1643039100000|2022-01-24 15:45:00|199|198|197|196|199|198|196|195|58900
1643039400000|2022-01-24 15:50:00|198|197|200|199|201|200|198|197|98500
1643039700000|2022-01-24 15:55:00|201|200|201|200|203|201|200|199|104600
1643040000000|2022-01-24 16:00:00|200|199|199|198|201|200|199|198|69800
1643040300000|2022-01-24 16:05:00|198|197|200|199|200|199|198|197|19700
1643040600000|2022-01-24 16:10:00|199|198|198|197|199|198|198|197|31400
1643040900000|2022-01-24 16:15:00|199|198|198|197|200|198|198|197|49800
1643041200000|2022-01-24 16:20:00|199|198|199|198|200|199|198|197|13900
1643041500000|2022-01-24 16:25:00|198|197|199|198|200|199|198|197|20200
1643041800000|2022-01-24 16:30:00|200|199|199|198|200|199|198|197|15000
1643042100000|2022-01-24 16:35:00|198|197|196|195|199|198|196|195|94500
1643042400000|2022-01-24 16:40:00|195|194|194|193|195|195|194|193|65500
1643042700000|2022-01-24 16:45:00|195|194|192|191|195|194|192|191|38000
1643043000000|2022-01-24 16:50:00|193|192|196|195|196|195|192|191|28000
1643043300000|2022-01-24 16:55:00|197|196|198|197|198|197|196|195|52500
1643043600000|2022-01-24 17:00:00|197|196|196|195|197|196|195|194|12000
1643043900000|2022-01-24 17:05:00|195|194|196|195|197|196|195|194|14000
1643044200000|2022-01-24 17:10:00|197|196|197|196|198|197|196|194|27900
1643044500000|2022-01-24 17:15:00|196|195|195|194|197|196|194|192|35000
1643044800000|2022-01-24 17:20:00|196|195|196|195|197|196|195|194|11300
1643045100000|2022-01-24 17:25:00|195|194|198|197|199|198|195|194|59800
1643045400000|2022-01-24 17:30:00|199|198|202|201|202|201|198|197|72400
1643045700000|2022-01-24 17:35:00|201|200|201|200|201|200|200|199|36000
1643046000000|2022-01-24 17:40:00|202|201|203|202|204|203|201|200|72500
1643046300000|2022-01-24 17:45:00|204|203|206|205|206|205|204|203|242400
1643046600000|2022-01-24 17:50:00|205|204|208|207|208|207|205|204|31800
1643046900000|2022-01-24 17:55:00|209|208|208|207|210|209|208|207|54800
1643047200000|2022-01-24 18:00:00|209|208|209|208|209|208|207|206|14900
1643047500000|2022-01-24 18:05:00|210|209|212|211|212|211|210|208|119000
1643047800000|2022-01-24 18:10:00|213|212|214|213|214|213|212|211|45600
1643048100000|2022-01-24 18:15:00|213|212|216|215|218|217|213|212|47900
1643048400000|2022-01-24 18:20:00|217|216|210|209|217|216|210|209|74600
1643048700000|2022-01-24 18:25:00|211|210|211|210|212|211|210|209|55900
1643049000000|2022-01-24 18:30:00|212|211|214|213|214|213|212|211|13100
1643049300000|2022-01-24 18:35:00|213|212|216|215|217|216|212|211|21400
1643049600000|2022-01-24 18:40:00|217|216|216|215|217|216|215|214|11000
1643049900000|2022-01-24 18:45:00|217|216|221|220|221|220|217|216|76400
1643050200000|2022-01-24 18:50:00|220|219|221|220|222|221|219|218|74200
1643050500000|2022-01-24 18:55:00|220|219|223|222|223|222|219|218|63900
1643050800000|2022-01-24 19:00:00|222|221|221|220|224|223|221|219|31900
1643051100000|2022-01-24 19:05:00|222|221|224|223|224|223|222|221|21500
1643051400000|2022-01-24 19:10:00|225|224|221|220|225|224|220|219|72200
1643051700000|2022-01-24 19:15:00|222|221|222|221|223|222|220|219|33700
1643052000000|2022-01-24 19:20:00|223|222|221|220|225|224|221|220|51000
1643052300000|2022-01-24 19:25:00|222|221|221|220|222|221|220|219|43500
1643052600000|2022-01-24 19:30:00|222|221|222|221|223|222|222|221|13300
1643052900000|2022-01-24 19:35:00|221|220|219|218|221|221|217|216|74200
1643053200000|2022-01-24 19:40:00|218|217|221|220|221|220|218|217|29200
1643053500000|2022-01-24 19:45:00|220|219|223|222|223|222|218|217|86700
1643053800000|2022-01-24 19:50:00|224|223|224|223|224|223|222|221|21900
1643054100000|2022-01-24 19:55:00|223|222|225|224|225|224|222|221|20600
1643054400000|2022-01-24 20:00:00|226|225|226|225|228|227|225|224|112200
1643054700000|2022-01-24 20:05:00|225|224|226|225|226|225|224|223|26500
1643055000000|2022-01-24 20:10:00|227|226|228|227|229|228|226|225|21100
1643055300000|2022-01-24 20:15:00|229|228|227|226|229|228|226|225|66000
1643055600000|2022-01-24 20:20:00|228|227|229|228|229|228|228|227|7300
1643055900000|2022-01-24 20:25:00|230|229|229|228|230|229|228|226|93800
1643056200000|2022-01-24 20:30:00|230|229|232|231|233|232|230|229|30500
1643056500000|2022-01-24 20:35:00|231|230|232|231|232|231|231|230|12000
1643056800000|2022-01-24 20:40:00|233|232|231|230|233|232|231|230|37100
1643057100000|2022-01-24 20:45:00|232|231|233|232|233|232|231|230|28500
1643057400000|2022-01-24 20:50:00|234|233|236|235|237|236|234|233|49400
1643057700000|2022-01-24 20:55:00|235|234|237|235|238|237|235|233|44400
1643121000000|2022-01-25 14:30:00|239|236|232|231|239|238|229|227|85300
1643121300000|2022-01-25 14:35:00|231|230|237|236|239|238|230|229|87400
1643121600000|2022-01-25 14:40:00|236|235|233|232|238|237|232|231|29100
1643121900000|2022-01-25 14:45:00|232|231|229|228|232|232|228|227|121700
1643122200000|2022-01-25 14:50:00|230|229|227|226|231|230|227|226|38800
1643122500000|2022-01-25 14:55:00|228|227|228|227|229|228|227|226|51600
1643122800000|2022-01-25 15:00:00|227|226|225|224|229|228|223|222|72200
1643123100000|2022-01-25 15:05:00|224|223|224|223|225|224|223|222|16900
1643123400000|2022-01-25 15:10:00|223|222|227|226|227|226|223|222|35200
1643123700000|2022-01-25 15:15:00|228|227|230|229|231|230|227|226|38600
1643124000000|2022-01-25 15:20:00|229|228|227|226|229|228|227|226|41500
1643124300000|2022-01-25 15:25:00|226|225|232|231|232|231|226|225|12200
1643124600000|2022-01-25 15:30:00|231|230|230|229|231|230|230|229|9000
1643124900000|2022-01-25 15:35:00|231|230|229|228|232|231|228|227|25500
1643125200000|2022-01-25 15:40:00|228|227|229|228|229|228|227|226|14600
1643125500000|2022-01-25 15:45:00|230|229|232|231|232|231|229|228|7400
1643125800000|2022-01-25 15:50:00|231|230|230|229|232|231|230|229|20000
1643126100000|2022-01-25 15:55:00|231|230|227|226|231|230|227|226|15900
1643126400000|2022-01-25 16:00:00|226|225|228|227|228|227|226|225|17000
1643126700000|2022-01-25 16:05:00|229|228|228|227|229|228|227|226|8900
1643127000000|2022-01-25 16:10:00|229|228|228|227|229|228|227|226|36400
1643127300000|2022-01-25 16:15:00|227|226|231|230|231|230|227|226|18200
1643127600000|2022-01-25 16:20:00|232|229|231|230|232|230|230|229|17100
1643127900000|2022-01-25 16:25:00|230|229|229|228|230|229|228|227|4700
1643128200000|2022-01-25 16:30:00|||||||||2100
1643128500000|2022-01-25 16:35:00|228|227|225|224|228|227|225|224|61300
1643128800000|2022-01-25 16:40:00|226|225|228|227|228|227|226|225|7100
1643129100000|2022-01-25 16:45:00|229|228|228|227|229|228|228|227|33900
1643129400000|2022-01-25 16:50:00|229|226|229|228|229|228|229|226|17300
1643129700000|2022-01-25 16:55:00|230|229|227|226|230|229|227|226|21900
1643130000000|2022-01-25 17:00:00|228|227|229|228|229|228|227|226|7100
1643130300000|2022-01-25 17:05:00|230|229|230|229|231|230|229|228|40300
1643130600000|2022-01-25 17:10:00|229|228|230|229|230|229|228|227|8900
1643130900000|2022-01-25 17:15:00|231|230|230|229|231|230|228|227|33900
1643131200000|2022-01-25 17:20:00|231|230|231|230|231|230|230|230|4100
1643131500000|2022-01-25 17:25:00|||||||||3500
1643131800000|2022-01-25 17:30:00|230|229|229|228|230|229|229|228|5900
1643132100000|2022-01-25 17:35:00|230|229|230|229|230|229|230|229|1400
1643132400000|2022-01-25 17:40:00|231|230|231|230|231|230|230|230|18500
1643132700000|2022-01-25 17:45:00|232|231|230|229|232|231|230|229|13100
1643133000000|2022-01-25 17:50:00|231|230|230|229|231|230|230|229|2400
1643133300000|2022-01-25 17:55:00|231|230|231|230|231|230|230|229|10800
1643133600000|2022-01-25 18:00:00|230|229|230|229|231|230|230|229|3300
1643133900000|2022-01-25 18:05:00|231|230|230|229|231|230|230|229|1300
1643134200000|2022-01-25 18:10:00|231|230|231|230|231|230|230|230|11700
1643134500000|2022-01-25 18:15:00|232|231|233|232|233|232|232|231|4600
1643134800000|2022-01-25 18:20:00|232|231|232|231|233|232|232|231|3000
1643135100000|2022-01-25 18:25:00|233|232|234|233|234|233|232|231|24500
1643135400000|2022-01-25 18:30:00|235|234|235|234|235|234|235|234|25600
1643135700000|2022-01-25 18:35:00|234|233|235|234|235|234|234|233|23400
1643136000000|2022-01-25 18:40:00|234|233|234|233|234|233|234|233|14000
1643136300000|2022-01-25 18:45:00|233|232|235|234|235|234|233|232|4200
1643136600000|2022-01-25 18:50:00|||||||||2200
1643136900000|2022-01-25 18:55:00|236|235|236|235|236|235|236|235|8500
1643137200000|2022-01-25 19:00:00|235|234|235|234|235|234|235|234|4800
1643137500000|2022-01-25 19:05:00|234|233|234|233|235|234|234|233|15600
1643137800000|2022-01-25 19:10:00|235|234|236|235|237|236|235|234|10500
1643138100000|2022-01-25 19:15:00|237|236|236|235|237|236|236|235|8300
1643138400000|2022-01-25 19:20:00|237|236|238|237|238|237|237|236|47000
1643138700000|2022-01-25 19:25:00|237|236|238|237|238|237|236|235|30400
1643139000000|2022-01-25 19:30:00|237|236|236|235|239|238|236|235|47700
1643139300000|2022-01-25 19:35:00|237|236|237|236|237|236|236|235|10900
1643139600000|2022-01-25 19:40:00|238|237|239|238|239|238|237|237|52100
1643139900000|2022-01-25 19:45:00|240|239|239|238|240|239|239|238|52400
1643140200000|2022-01-25 19:50:00|238|237|240|239|240|239|238|237|11500
1643140500000|2022-01-25 19:55:00|239|238|240|239|240|239|239|238|22700
1643140800000|2022-01-25 20:00:00|239|238|238|237|239|238|238|237|23900
1643141100000|2022-01-25 20:05:00|237|236|236|235|238|237|236|235|24700
1643141400000|2022-01-25 20:10:00|235|234|235|234|236|235|235|234|16700
1643141700000|2022-01-25 20:15:00|236|235|237|236|237|236|236|235|13400
1643142000000|2022-01-25 20:20:00|236|235|236|235|236|235|236|235|10700
1643142300000|2022-01-25 20:25:00|235|234|233|232|235|234|233|232|20400
1643142600000|2022-01-25 20:30:00||231||232||232||231|14000
1643142900000|2022-01-25 20:35:00|232|231|233|232|233|232|230|229|106100
1643143200000|2022-01-25 20:40:00|232|231|233|232|233|232|232|231|41800
1643143500000|2022-01-25 20:45:00|234|233|232|231|234|233|232|231|45200
1643143800000|2022-01-25 20:50:00|233|232|232|231|234|233|232|231|34600
1643144100000|2022-01-25 20:55:00|233|232|234|233|234|233|233|232|54500
1643207400000|2022-01-26 14:30:00|254|251|243|242|254|251|243|242|231300
1643207700000|2022-01-26 14:35:00|244|243|245|244|246|245|242|241|63000
1643208000000|2022-01-26 14:40:00|244|243|244|243|245|244|242|241|62100
1643208300000|2022-01-26 14:45:00|245|244|249|248|249|248|245|244|60100
1643208600000|2022-01-26 14:50:00|248|247|249|248|249|248|248|247|11300
1643208900000|2022-01-26 14:55:00|248|247|249|247|249|248|248|247|8100
1643209200000|2022-01-26 15:00:00|250|248|252|251|254|253|249|248|95900
1643209500000|2022-01-26 15:05:00|253|252|254|253|254|253|252|251|39500
1643209800000|2022-01-26 15:10:00|253|252|251|250|253|252|250|249|29400
1643210100000|2022-01-26 15:15:00|250|249|252|251|252|251|249|248|29100
1643210400000|2022-01-26 15:20:00|251|250|249|248|253|252|249|248|46300
1643210700000|2022-01-26 15:25:00|248|247|248|247|250|249|247|246|84600
1643211000000|2022-01-26 15:30:00|247|246|247|246|248|247|247|246|86900
1643211300000|2022-01-26 15:35:00|248|247|247|246|248|247|247|246|33400
1643211600000|2022-01-26 15:40:00|248|247|246|245|248|247|246|245|118000
1643211900000|2022-01-26 15:45:00|245|244|243|242|245|244|243|242|34100
1643212200000|2022-01-26 15:50:00|244|243|244|243|244|243|243|242|14700
1643212500000|2022-01-26 15:55:00|243|242|246|245|246|245|243|242|22300
1643212800000|2022-01-26 16:00:00|245|244|245|244|246|245|245|243|9900
1643213100000|2022-01-26 16:05:00|246|245|249|248|249|248|246|245|13200
1643213400000|2022-01-26 16:10:00|250|249|250|249|250|249|249|248|67900
1643213700000|2022-01-26 16:15:00|251|250|251|250|252|251|251|250|47000
1643214000000|2022-01-26 16:20:00|252|251|252|251|252|251|252|251|13900
1643214300000|2022-01-26 16:25:00|253|252|252|251|253|252|252|251|51600
1643214600000|2022-01-26 16:30:00|253|252|250|249|253|252|250|249|50600
1643214900000|2022-01-26 16:35:00|251|248|249|248|251|249|248|247|25200
1643215200000|2022-01-26 16:40:00|250|249|252|251|252|251|250|249|4500
1643215500000|2022-01-26 16:45:00|251|250|251|250|252|251|251|250|10300
1643215800000|2022-01-26 16:50:00|252|251|252|251|252|251|250|249|11400
1643216100000|2022-01-26 16:55:00|253|252|253|252|254|253|253|252|83200
1643216400000|2022-01-26 17:00:00|254|253|255|254|255|254|254|253|30800
1643216700000|2022-01-26 17:05:00|256|255|257|256|257|256|256|254|36800
1643217000000|2022-01-26 17:10:00|256|255|256|255|257|256|256|255|19400
1643217300000|2022-01-26 17:15:00|||||||||8600
1643217600000|2022-01-26 17:20:00|255|254|256|255|256|255|255|254|9200
1643217900000|2022-01-26 17:25:00|257|256|257|256|257|256|257|256|18000
1643218200000|2022-01-26 17:30:00|258|257|256|255|258|257|256|255|12400
1643218500000|2022-01-26 17:35:00|255|254|257|256|257|256|255|254|10700
1643218800000|2022-01-26 17:40:00|258|257|258|257|258|257|258|257|12700
1643219100000|2022-01-26 17:45:00|257|256|257|256|258|257|257|256|21200
1643219400000|2022-01-26 17:50:00|256|255|257|256|257|256|256|255|5800
1643219700000|2022-01-26 17:55:00|||||||||6200
1643220000000|2022-01-26 18:00:00|256|255|252|251|256|255|251|250|23900
1643220300000|2022-01-26 18:05:00|251|250|250|249|252|251|250|249|58100
1643220600000|2022-01-26 18:10:00|251|250|252|251|252|251|250|249|25200
1643220900000|2022-01-26 18:15:00|251|250|251|250|251|250|251|250|25100
1643221200000|2022-01-26 18:20:00|250|249|249|248|250|249|249|248|55500
1643221500000|2022-01-26 18:25:00|250|249|250|249|250|249|250|249|3600
1643221800000|2022-01-26 18:30:00|251|250|249|248|251|250|249|248|18800
1643222100000|2022-01-26 18:35:00|||||||||8400
1643222400000|2022-01-26 18:40:00|248|247|248|247|248|248|247|246|8300
1643222700000|2022-01-26 18:45:00|249|246|249|248|249|248|249|246|30200
1643223000000|2022-01-26 18:50:00|250|249|253|252|253|252|250|249|9700
1643223300000|2022-01-26 18:55:00|252|251|253|251|253|252|252|251|20800
1643223600000|2022-01-26 19:00:00|254|252|258|256|258|256|253|251|54200
1643223900000|2022-01-26 19:05:00|257|255|260|259|260|259|257|255|96800
1643224200000|2022-01-26 19:10:00|261|260|251|250|262|260|250|249|75500
1643224500000|2022-01-26 19:15:00|252|251|251|250|252|251|249|248|32600
1643224800000|2022-01-26 19:20:00|250|249|252|251|252|251|249|248|14600
1643225100000|2022-01-26 19:25:00|253|252|254|253|255|254|253|251|10700
1643225400000|2022-01-26 19:30:00|253|252|249|248|254|253|249|248|47000
1643225700000|2022-01-26 19:35:00|250|249|252|251|253|252|248|247|62700
1643226000000|2022-01-26 19:40:00|253|252|249|248|253|252|249|248|11700
1643226300000|2022-01-26 19:45:00|248|247|246|245|249|248|245|244|240000
1643226600000|2022-01-26 19:50:00|247|246|248|247|249|248|245|244|43900
1643226900000|2022-01-26 19:55:00|247|246|247|246|247|246|246|245|25200
1643227200000|2022-01-26 20:00:00|246|245|240|239|246|245|239|238|163200
1643227500000|2022-01-26 20:05:00|239|238|236|235|240|238|236|235|43400
1643227800000|2022-01-26 20:10:00|237|236|238|237|240|239|236|235|45000
1643228100000|2022-01-26 20:15:00|239|238|236|235|239|238|236|234|64500
1643228400000|2022-01-26 20:20:00|235|234|234|233|236|235|233|232|91800
1643228700000|2022-01-26 20:25:00|235|234|239|238|240|239|233|232|121800
1643229000000|2022-01-26 20:30:00|238|237|240|239|242|241|238|237|90100
1643229300000|2022-01-26 20:35:00|239|238|240|239|241|239|238|237|24600
1643229600000|2022-01-26 20:40:00|239|238|240|239|242|241|239|238|36700
1643229900000|2022-01-26 20:45:00|239|238|237|236|241|240|237|236|40100
1643230200000|2022-01-26 20:50:00|236|235|237|236|237|236|235|234|24200
1643230500000|2022-01-26 20:55:00|238|237|239|237|239|238|238|237|22900
1643293800000|2022-01-27 14:30:00|240|236|237|236|243|241|236|234|46500
1643294100000|2022-01-27 14:35:00|236|235|233|232|237|236|232|231|65400
1643294400000|2022-01-27 14:40:00|234|233|235|234|236|235|233|232|81200
1643294700000|2022-01-27 14:45:00|234|233|234|233|235|234|232|231|42100
1643295000000|2022-01-27 14:50:00|235|234|233|232|235|234|232|231|40400
1643295300000|2022-01-27 14:55:00|232|231|229|228|233|232|229|227|85000
1643295600000|2022-01-27 15:00:00|228|227|232|231|232|231|227|226|52900
1643295900000|2022-01-27 15:05:00|231|230|232|231|233|232|231|230|13100
1643296200000|2022-01-27 15:10:00|231|230|232|231|233|232|231|230|21700
1643296500000|2022-01-27 15:15:00|231|230|230|228|232|231|229|228|47600
1643296800000|2022-01-27 15:20:00|229|229|227|226|230|229|227|226|14600
1643297100000|2022-01-27 15:25:00|226|225|225|224|227|226|225|224|82300
1643297400000|2022-01-27 15:30:00|224|223|227|226|227|226|224|223|55800
1643297700000|2022-01-27 15:35:00|226|225|226|225|228|227|226|224|60200
1643298000000|2022-01-27 15:40:00|227|226|229|228|229|228|227|226|99300
1643298300000|2022-01-27 15:45:00|230|229|229|228|230|229|227|225|38500
1643298600000|2022-01-27 15:50:00|228|227|228|227|228|227|228|227|9400
1643298900000|2022-01-27 15:55:00|229|228|231|230|231|230|228|227|64300
1643299200000|2022-01-27 16:00:00|232|231|232|231|233|232|232|231|37000
1643299500000|2022-01-27 16:05:00|233|232|230|229|233|232|230|229|43300
1643299800000|2022-01-27 16:10:00|231|230|232|231|232|231|231|230|17500
1643300100000|2022-01-27 16:15:00|231|230|230|229|231|230|229|228|35100
1643300400000|2022-01-27 16:20:00|231|230|231|230|231|230|230|229|13400
1643300700000|2022-01-27 16:25:00|230|229|229|228|230|229|228|227|9100
1643301000000|2022-01-27 16:30:00|228|227|232|231|232|231|228|227|15200
1643301300000|2022-01-27 16:35:00|231|230|230|229|231|230|230|229|4400
1643301600000|2022-01-27 16:40:00|231|230|230|229|232|231|230|229|14800
1643301900000|2022-01-27 16:45:00|231|230|229|228|231|230|229|228|12100
1643302200000|2022-01-27 16:50:00|228|227|228|227|228|227|228|227|7100
1643302500000|2022-01-27 16:55:00|||||||||7400
1643302800000|2022-01-27 17:00:00|227|226|227|226|228|227|226|225|18900
1643303100000|2022-01-27 17:05:00|226|225|226|225|226|225|225|224|55800
1643303400000|2022-01-27 17:10:00|225|224|225|224|226|225|225|224|27400
1643303700000|2022-01-27 17:15:00|226|225|224|223|226|225|224|223|15400
1643304000000|2022-01-27 17:20:00|||||||||300
1643304300000|2022-01-27 17:25:00|225|224|224|223|225|224|223|222|24300
1643304600000|2022-01-27 17:30:00|||||||||2400
1643304900000|2022-01-27 17:35:00|||||||||1100
1643305200000|2022-01-27 17:40:00|223|222|225|224|225|224|223|222|20700
1643305500000|2022-01-27 17:45:00|224|223|225|224|225|224|224|223|17800
1643305800000|2022-01-27 17:50:00|226|225|226|225|227|226|225|224|17300
1643306100000|2022-01-27 17:55:00|227|226|227|226|228|227|226|225|20500
1643306400000|2022-01-27 18:00:00|228|225|225|224|228|225|225|224|7900
1643306700000|2022-01-27 18:05:00|224|223|224|223|225|224|224|223|15800
1643307000000|2022-01-27 18:10:00|223|222|223|222|224|223|223|222|24400
1643307300000|2022-01-27 18:15:00|224|223|222|221|224|223|222|221|48000
1643307600000|2022-01-27 18:20:00|221|220|221|220|222|221|221|220|50700
1643307900000|2022-01-27 18:25:00|220|219|220|219|221|220|220|219|28600
1643308200000|2022-01-27 18:30:00|221|220|220|219|222|221|219|218|38600
1643308500000|2022-01-27 18:35:00|221|220|221|220|222|221|221|220|41700
1643308800000|2022-01-27 18:40:00|222|221|222|221|222|221|221|220|23700
1643309100000|2022-01-27 18:45:00|223|222|225|224|225|224|222|221|28400
1643309400000|2022-01-27 18:50:00|224|223|223|222|225|224|223|222|23500
1643309700000|2022-01-27 18:55:00|224|223|226|225|227|226|223|222|16700
1643310000000|2022-01-27 19:00:00|227|226|228|227|229|228|226|225|8700
1643310300000|2022-01-27 19:05:00|227|226|227|226|228|227|226|225|26000
1643310600000|2022-01-27 19:10:00|226|225|227|226|227|226|226|225|2100
1643310900000|2022-01-27 19:15:00|226|225|226|225|226|226|226|225|6200
1643311200000|2022-01-27 19:20:00|225|224|224|223|226|225|224|223|8400
1643311500000|2022-01-27 19:25:00|225|224|224|222|225|224|223|222|4600
1643311800000|2022-01-27 19:30:00|225|223|222|221|225|224|222|221|20300
1643312100000|2022-01-27 19:35:00|223|222|223|222|223|222|222|221|2000
1643312400000|2022-01-27 19:40:00|224|223|225|224|225|224|223|223|5600
1643312700000|2022-01-27 19:45:00|226|225|224|223|226|225|224|223|800
1643313000000|2022-01-27 19:50:00|223|222|223|222|224|223|223|222|5600
1643313300000|2022-01-27 19:55:00|222|221|224|223|224|223|222|221|9500
1643313600000|2022-01-27 20:00:00|225|224|224|223|225|224|224|223|6700
1643313900000|2022-01-27 20:05:00|225|224|225|224|226|225|225|224|4400
1643314200000|2022-01-27 20:10:00|224|223|223|222|224|223|223|222|3900
1643314500000|2022-01-27 20:15:00|222|221|223|222|223|222|222|221|3500
1643314800000|2022-01-27 20:20:00|224|223|222|221|224|223|222|220|37600
1643315100000|2022-01-27 20:25:00|223||222||223||222||2400
1643315400000|2022-01-27 20:30:00|223|222|220|219|223|222|220|219|14300
1643315700000|2022-01-27 20:35:00|219|218|219|218|220|219|219|218|27200
1643316000000|2022-01-27 20:40:00|218|217|220|219|221|220|218|217|21400
1643316300000|2022-01-27 20:45:00|221|220|222|221|222|221|221|220|5800
1643316600000|2022-01-27 20:50:00|221|220|222|221|222|221|221|220|3600
1643316900000|2022-01-27 20:55:00|221|220|222|220|222|221|221|220|30300
1643380200000|2022-01-28 14:30:00|225|222|219|218|228|224|219|218|31900
1643380500000|2022-01-28 14:35:00|218|217|219|218|220|219|218|217|81500
1643380800000|2022-01-28 14:40:00|218|217|219|218|219|218|216|215|18600
1643381100000|2022-01-28 14:45:00|218|217|218|217|219|218|217|215|6100
1643381400000|2022-01-28 14:50:00|219|218|218|217|220|219|218|217|21500
1643381700000|2022-01-28 14:55:00|217|216|217|216|218|217|217|216|29800
1643382000000|2022-01-28 15:00:00|218|217|215|214|218|217|215|214|34300
1643382300000|2022-01-28 15:05:00|216|215|218|217|218|217|215|214|16000
1643382600000|2022-01-28 15:10:00|219|218|221|220|222|221|219|218|36800
1643382900000|2022-01-28 15:15:00|222|221|225|224|225|224|221|220|20700
1643383200000|2022-01-28 15:20:00|226|223|223|222|226|225|223|222|20800
1643383500000|2022-01-28 15:25:00|222|221|220|219|223|222|220|219|15200
1643383800000|2022-01-28 15:30:00|221|220|220|219|221|220|220|219|8900
1643384100000|2022-01-28 15:35:00|221|220|223|222|224|223|221|219|28500
1643384400000|2022-01-28 15:40:00|224|223|223|222|225|224|223|222|14000
1643384700000|2022-01-28 15:45:00|224|223|229|228|229|228|223|222|81700
1643385000000|2022-01-28 15:50:00|228|227|229|228|229|228|228|226|11600
1643385300000|2022-01-28 15:55:00|228|227|231|230|231|230|228|227|57700
1643385600000|2022-01-28 16:00:00|230|229|229|228|230|230|229|228|34900
1643385900000|2022-01-28 16:05:00|230|229|231|230|231|230|230|229|13400
1643386200000|2022-01-28 16:10:00|232|231|232|231|233|232|232|231|8500
1643386500000|2022-01-28 16:15:00|233|232|235|234|235|234|233|232|18800
1643386800000|2022-01-28 16:20:00|234|233|233|232|235|234|233|232|16100
1643387100000|2022-01-28 16:25:00|234|233|234|233|235|234|234|233|30500
1643387400000|2022-01-28 16:30:00|233|232|233|232|234|233|233|232|12900
1643387700000|2022-01-28 16:35:00|234|233|235|234|235|234|233|232|18400
1643388000000|2022-01-28 16:40:00|234|233|234|233|235|234|234|232|29800
1643388300000|2022-01-28 16:45:00|233|232|234|233|235|234|233|232|14700
1643388600000|2022-01-28 16:50:00|233|232|233|232|233|232|233|232|3000
1643388900000|2022-01-28 16:55:00|234|233|236|235|236|235|234|233|69300
1643389200000|2022-01-28 17:00:00|237|236|236|235|237|236|236|235|107400
1643389500000|2022-01-28 17:05:00|237|236|237|236|237|236|236|235|5800
1643389800000|2022-01-28 17:10:00|236|235|234|233|236|235|234|233|5000
1643390100000|2022-01-28 17:15:00|235|234|235|234|235|234|234|234|2200
1643390400000|2022-01-28 17:20:00|234|233|231|230|234|233|231|230|40700
1643390700000|2022-01-28 17:25:00|230|229|231|230|231|230|230|229|38500
1643391000000|2022-01-28 17:30:00|230|229|230|229|230|230|230|229|3300
1643391300000|2022-01-28 17:35:00|231|230|230|229|231|230|230|229|13700
1643391600000|2022-01-28 17:40:00|231|230|231|230|231|230|230|229|17100
1643391900000|2022-01-28 17:45:00|232|231|230|229|232|231|230|229|8800
1643392200000|2022-01-28 17:50:00|229|228|229|228|229|228|229|228|6200
1643392500000|2022-01-28 17:55:00|228|227|229|228|229|228|228|227|13900
1643392800000|2022-01-28 18:00:00|230|229|230|229|231|230|229|228|29200
1643393100000|2022-01-28 18:05:00|231|230|233|232|233|232|230|230|19800
1643393400000|2022-01-28 18:10:00|232|231|232|231|233|231|232|231|10900
1643393700000|2022-01-28 18:15:00|||||||||1000
1643394000000|2022-01-28 18:20:00|231|230|229|228|231|230|229|228|18500
1643394300000|2022-01-28 18:25:00|230|229|231|230|231|230|229|228|9900
1643394600000|2022-01-28 18:30:00|232|231|233|232|233|232|232|231|5500
1643394900000|2022-01-28 18:35:00|232|231|232|231|232|231|232|231|2700
1643395200000|2022-01-28 18:40:00|231|230|231|230|231|230|231|229|9700
1643395500000|2022-01-28 18:45:00|232||231||232||231||2800
1643395800000|2022-01-28 18:50:00|232|231|232|231|232|231|232|231|5500
1643396100000|2022-01-28 18:55:00|231|230|233|232|233|232|231|230|16400
1643396400000|2022-01-28 19:00:00|234|233|232|231|234|233|232|230|14200
1643396700000|2022-01-28 19:05:00|231|230|229|228|232|231|229|228|4900
1643397000000|2022-01-28 19:10:00|228|227|228|227|228|228|228|227|27800
1643397300000|2022-01-28 19:15:00|227|226|227|226|228|227|227|226|12700
1643397600000|2022-01-28 19:20:00|226|225|226|225|227|226|226|225|4900
1643397900000|2022-01-28 19:25:00|227|226|226|225|227|226|226|225|7100
1643398200000|2022-01-28 19:30:00|225|224|227|226|227|226|225|224|19400
1643398500000|2022-01-28 19:35:00|228|227|227|226|228|227|227|226|1500
1643398800000|2022-01-28 19:40:00|228|227|230|229|230|229|228|227|15200
1643399100000|2022-01-28 19:45:00|229|228|229|228|229|228|228|227|2800
1643399400000|2022-01-28 19:50:00|230|229|228|227|230|229|228|227|31200
1643399700000|2022-01-28 19:55:00|229|228|231|230|231|230|229|228|13800
1643400000000|2022-01-28 20:00:00|232|231|233|232|233|232|231|230|25100
1643400300000|2022-01-28 20:05:00|232|231|234|233|234|233|232|231|32600
1643400600000|2022-01-28 20:10:00|233|232|233|232|233|232|232|231|16600
1643400900000|2022-01-28 20:15:00|234|233|234|233|234|233|233|232|7000
1643401200000|2022-01-28 20:20:00|235|234|234|233|235|234|234|233|15400
1643401500000|2022-01-28 20:25:00|235|234|235|234|235|234|234|233|20400
1643401800000|2022-01-28 20:30:00|234|233|236|235|236|235|233|232|51200
1643402100000|2022-01-28 20:35:00|235|234|235|234|235|235|235|234|10000
1643402400000|2022-01-28 20:40:00|236|235|236|235|236|235|236|235|28900
1643402700000|2022-01-28 20:45:00|||||||||10200
1643403000000|2022-01-28 20:50:00|237|236|237|236|238|237|237|236|84700
1643403300000|2022-01-28 20:55:00|238||238||238||238||33200
1643639400000|2022-01-31 14:30:00|237|235|238|237|238|237|234|233|63300
1643639700000|2022-01-31 14:35:00|237|236|236|235|239|238|235|233|62600
1643640000000|2022-01-31 14:40:00|237|236|237|236|237|236|236|235|8000
1643640300000|2022-01-31 14:45:00|239|237|235|234|239|238|235|234|36900
1643640600000|2022-01-31 14:50:00|234|233|240|239|240|239|233|232|39400
1643640900000|2022-01-31 14:55:00|241|240|243|242|243|242|241|240|53100
1643641200000|2022-01-31 15:00:00|244|243|244|243|244|243|244|243|9500
1643641500000|2022-01-31 15:05:00|243|242|248|247|248|247|243|242|64100
1643641800000|2022-01-31 15:10:00|247|246|247|246|247|246|245|244|17000
1643642100000|2022-01-31 15:15:00|246|245|247|246|248|247|246|245|15200
1643642400000|2022-01-31 15:20:00|248|247|249|248|250|249|248|247|25000
1643642700000|2022-01-31 15:25:00|250|249|245|244|250|249|245|244|13600
1643643000000|2022-01-31 15:30:00|246|245|246|245|246|245|245|244|30400
1643643300000|2022-01-31 15:35:00|247|246|245|244|247|246|244|243|43700
1643643600000|2022-01-31 15:40:00|244|243|246|245|246|245|244|243|47800
1643643900000|2022-01-31 15:45:00|245|244|245|244|245|244|245|244|2600
1643644200000|2022-01-31 15:50:00|246|245|248|247|248|247|245|244|46600
1643644500000|2022-01-31 15:55:00|247|246|249|248|249|248|247|246|37700
1643644800000|2022-01-31 16:00:00|250|249|250|249|250|249|249|248|12400
1643645100000|2022-01-31 16:05:00|251|250|250|249|251|250|250|249|63600
1643645400000|2022-01-31 16:10:00|249|248|250|249|250|249|248|247|8900
1643645700000|2022-01-31 16:15:00|249|248|248|247|250|249|248|247|13300
1643646000000|2022-01-31 16:20:00|249|248|248|247|249|248|248|247|1500
1643646300000|2022-01-31 16:25:00|249|248|249|248|250|249|249|247|15200
1643646600000|2022-01-31 16:30:00|250|247|252|251|252|251|250|247|39300
1643646900000|2022-01-31 16:35:00|253|250|253|252|253|252|252|250|20600
1643647200000|2022-01-31 16:40:00|254|253|254|253|254|253|253|252|41100
1643647500000|2022-01-31 16:45:00|255|254|255|254|255|254|255|254|20700
1643647800000|2022-01-31 16:50:00|254|253|256|255|257|256|254|253|68000
1643648100000|2022-01-31 16:55:00|257|256|258|257|258|257|257|256|38800
1643648400000|2022-01-31 17:00:00|257|256|255|254|257|256|255|253|33100
1643648700000|2022-01-31 17:05:00||253||254||254||253|40900
1643649000000|2022-01-31 17:10:00|256|255|255|254|256|255|255|254|24400
1643649300000|2022-01-31 17:15:00|256|255|256|255|256|255|256|255|4200
1643649600000|2022-01-31 17:20:00|255|254|255|254|255|254|255|253|13200
1643649900000|2022-01-31 17:25:00|254|253|254|253|254|253|254|253|700
1643650200000|2022-01-31 17:30:00|253|252|253|252|253|253|253|252|13200
1643650500000|2022-01-31 17:35:00|254|253|254|253|255|254|253|252|10100
1643650800000|2022-01-31 17:40:00|253|252|254|253|254|253|253|252|15400
1643651100000|2022-01-31 17:45:00|||||||||900
1643651400000|2022-01-31 17:50:00|255|254|254|253|255|254|254|253|8900
1643651700000|2022-01-31 17:55:00|255|254|255|254|255|254|255|254|2900
1643652000000|2022-01-31 18:00:00|254|253|254|253|254|253|254|253|5800
1643652300000|2022-01-31 18:05:00|253|252|253|252|254|253|253|252|17600
1643652600000|2022-01-31 18:10:00|||||||||9900
1643652900000|2022-01-31 18:15:00||251||252||252||251|1400
1643653200000|2022-01-31 18:20:00|254|253|252|251|254|253|252|250|33100
1643653500000|2022-01-31 18:25:00|253|252|247|246|253|252|244|243|168500
1643653800000|2022-01-31 18:30:00|248|247|249|248|249|248|247|246|11000
1643654100000|2022-01-31 18:35:00|250|249|250|249|250|249|250|249|7600
1643654400000|2022-01-31 18:40:00|249|248|249|248|250|249|249|248|2300
1643654700000|2022-01-31 18:45:00|250|249|252|251|252|251|250|248|20200
1643655000000|2022-01-31 18:50:00|251|250|252|251|252|251|251|250|4100
1643655300000|2022-01-31 18:55:00|251|250|252|251|252|251|251|250|7200
1643655600000|2022-01-31 19:00:00|251|250|251|250|252|251|251|250|16000
1643655900000|2022-01-31 19:05:00|252|251|253|252|253|252|252|251|24800
1643656200000|2022-01-31 19:10:00|||||||||1100
1643656500000|2022-01-31 19:15:00|254|253|254|253|254|253|254|253|27600
1643656800000|2022-01-31 19:20:00|253|252|253|252|253|252|252|251|5600
1643657100000|2022-01-31 19:25:00|254|253|253|252|254|253|253|252|4200
1643657400000|2022-01-31 19:30:00|252|251|252|251|252|252|252|251|11000
1643657700000|2022-01-31 19:35:00|253|252|252|251|253|252|252|251|4500
1643658000000|2022-01-31 19:40:00|251|250|251|250|252|251|251|250|2500
1643658300000|2022-01-31 19:45:00|252|251|251|250|252|251|251|250|3500
1643658600000|2022-01-31 19:50:00|252|251|251|250|252|251|251|250|19000
1643658900000|2022-01-31 19:55:00|252|251|253|252|253|252|251|250|45000
1643659200000|2022-01-31 20:00:00|252|251|252|251|253|252|252|251|1000
1643659500000|2022-01-31 20:05:00|253|252|252|251|254|253|252|251|30500
1643659800000|2022-01-31 20:10:00|251|250|250|249|251|250|250|249|29700
1643660100000|2022-01-31 20:15:00|251|248|249|248|251|248|249|248|33600
1643660400000|2022-01-31 20:20:00|250|249|251|250|251|250|250|249|11300
1643660700000|2022-01-31 20:25:00|250|249|250|249|251|249|249|248|27500
1643661000000|2022-01-31 20:30:00|251|250|250|249|251|250|250|249|33300
1643661300000|2022-01-31 20:35:00|251|250|249|248|251|250|249|248|18100
1643661600000|2022-01-31 20:40:00|250|249|249|248|250|249|249|248|36100
1643661900000|2022-01-31 20:45:00|250|249|250|249|250|249|249|248|17300
1643662200000|2022-01-31 20:50:00|251|250|251|250|251|250|251|250|12500
1643662500000|2022-01-31 20:55:00|250|249|252|250|252|250|250|249|45100
1643725800000|2022-02-01 14:30:00|259|258|262|260|263|261|258|256|195500
1643726100000|2022-02-01 14:35:00|263|261|260|259|265|263|258|256|83700
1643726400000|2022-02-01 14:40:00|261|260|255|254|263|262|254|253|104300
1643726700000|2022-02-01 14:45:00|254|253|257|256|257|256|254|252|134300
1643727000000|2022-02-01 14:50:00|258|257|254|253|260|259|254|253|76500
1643727300000|2022-02-01 14:55:00|255|254|256|255|257|256|254|253|41000
1643727600000|2022-02-01 15:00:00|255|254|252|251|256|255|252|251|116100
1643727900000|2022-02-01 15:05:00|251|250|254|253|254|253|251|250|39200
1643728200000|2022-02-01 15:10:00|255|254|256|255|256|255|253|252|60000
1643728500000|2022-02-01 15:15:00|257|256|256|255|257|256|255|254|19600
1643728800000|2022-02-01 15:20:00|257|256|259|258|260|259|257|255|79800
1643729100000|2022-02-01 15:25:00|258|257|258|257|259|258|258|257|25300
1643729400000|2022-02-01 15:30:00|259|258|259|258|260|259|258|258|55200
1643729700000|2022-02-01 15:35:00|258|257|260|259|260|259|258|257|48500
1643730000000|2022-02-01 15:40:00|259|258|259|258|260|259|259|258|29500
1643730300000|2022-02-01 15:45:00|258|257|259|258|259|258|258|257|55400
1643730600000|2022-02-01 15:50:00|260|259|262|260|262|261|260|259|103600
1643730900000|2022-02-01 15:55:00|263|261|264|263|265|264|262|261|53000
1643731200000|2022-02-01 16:00:00|263|262|264|263|265|264|263|262|20200
1643731500000|2022-02-01 16:05:00|265|264|266|265|266|265|265|264|73800
1643731800000|2022-02-01 16:10:00|265|264|268|266|268|266|265|264|103400
1643732100000|2022-02-01 16:15:00|269|267|269|268|269|268|268|266|25700
1643732400000|2022-02-01 16:20:00|268|267|265|264|268|267|265|264|43900
1643732700000|2022-02-01 16:25:00|266|265|268|266|268|267|265|264|26900
1643733000000|2022-02-01 16:30:00|267|265|268|267|268|267|266|265|23700
1643733300000|2022-02-01 16:35:00|269|268|268|267|269|268|267|266|23600
1643733600000|2022-02-01 16:40:00|269|268|269|268|270|268|268|267|13200
1643733900000|2022-02-01 16:45:00|268|267|269|268|269|268|268|267|24200
1643734200000|2022-02-01 16:50:00|||||||||21600
1643734500000|2022-02-01 16:55:00|270|269|270|269|270|269|269|268|53100
1643734800000|2022-02-01 17:00:00|269|268|270|269|270|269|269|268|18900
1643735100000|2022-02-01 17:05:00|269|268|270|269|270|269|269|268|11600
1643735400000|2022-02-01 17:10:00|269|268|266|265|269|269|265|264|112500
1643735700000|2022-02-01 17:15:00|267|266|267|266|267|266|266|265|10200
1643736000000|2022-02-01 17:20:00|268||267||268||267||2400
1643736300000|2022-02-01 17:25:00|268|267|264|263|268|267|264|263|26400
1643736600000|2022-02-01 17:30:00|263|262|263|262|264|262|262|261|15600
1643736900000|2022-02-01 17:35:00|262|261|264|263|264|263|262|261|32200
1643737200000|2022-02-01 17:40:00|265|264|265|264|266|265|265|263|13700
1643737500000|2022-02-01 17:45:00|||||||||4100
1643737800000|2022-02-01 17:50:00|266|265|267|266|267|266|266|265|14600
1643738100000|2022-02-01 17:55:00|268|267|269|268|269|268|268|267|10600
1643738400000|2022-02-01 18:00:00|270|269|269|267|270|269|269|267|21400
1643738700000|2022-02-01 18:05:00|268|268|268|266|268|268|267|266|3800
1643739000000|2022-02-01 18:10:00|269|267|268|267|269|268|268|267|20700
1643739300000|2022-02-01 18:15:00|269|268|269|268|269|268|269|267|3200
1643739600000|2022-02-01 18:20:00||267||268||268||267|3700
1643739900000|2022-02-01 18:25:00|270|269|270|269|270|269|270|269|39200
1643740200000|2022-02-01 18:30:00|269|268|270|269|270|269|269|268|3800
1643740500000|2022-02-01 18:35:00|269|268|268|267|269|268|268|267|9300
1643740800000|2022-02-01 18:40:00|269|268|268|267|269|268|268|267|2100
1643741100000|2022-02-01 18:45:00|267|266|267|266|267|267|267|266|4000
1643741400000|2022-02-01 18:50:00|266|265|267|266|267|266|266|265|25200
1643741700000|2022-02-01 18:55:00|266|265|264|263|267|265|264|263|36800
1643742000000|2022-02-01 19:00:00|265|264|267|265|267|266|265|264|15100
1643742300000|2022-02-01 19:05:00|266||266||266||266||9900
1643742600000|2022-02-01 19:10:00|265|264|265|264|265|264|265|263|10400
1643742900000|2022-02-01 19:15:00|264|263|264|263|264|263|264|263|3600
1643743200000|2022-02-01 19:20:00|263|262|262|261|264|263|262|260|46400
1643743500000|2022-02-01 19:25:00||260||261||261||260|24000
1643743800000|2022-02-01 19:30:00|263|262|264|263|264|263|262|262|39900
1643744100000|2022-02-01 19:35:00|263|262|264|262|264|263|263|262|19800
1643744400000|2022-02-01 19:40:00|263|263|264|263|264|263|263|262|4700
1643744700000|2022-02-01 19:45:00|||||||||1800
1643745000000|2022-02-01 19:50:00|263|262|265|264|265|264|263|262|15300
1643745300000|2022-02-01 19:55:00|264|263|264|263|264|263|264|263|9800
1643745600000|2022-02-01 20:00:00|265|264|268|267|268|267|264|264|41100
1643745900000|2022-02-01 20:05:00|267|266|268|267|269|268|267|266|63300
1643746200000|2022-02-01 20:10:00|267|266|267|266|268|267|266|265|8600
1643746500000|2022-02-01 20:15:00|268|267|268|267|269|267|268|267|30800
1643746800000|2022-02-01 20:20:00|269||268||269||268||12900
1643747100000|2022-02-01 20:25:00|269|268|269|268|269|268|268|268|23200
1643747400000|2022-02-01 20:30:00|270|269|269|268|270|269|269|268|48000
1643747700000|2022-02-01 20:35:00|268|267|268|267|269|268|268|267|7300
1643748000000|2022-02-01 20:40:00|269|268|269|268|269|268|268|267|44600
1643748300000|2022-02-01 20:45:00|270|269|270|269|270|269|269|268|21000
1643748600000|2022-02-01 20:50:00|269|268|269|268|269|268|268|267|32000
1643748900000|2022-02-01 20:55:00|268|267|269|267|269|267|268|267|64400
1643812200000|2022-02-02 14:30:00|265|264|260|259|265|264|260|258|178900
1643812500000|2022-02-02 14:35:00|261|260|258|257|262|261|258|257|172400
1643812800000|2022-02-02 14:40:00|257|256|255|254|257|256|254|253|171500
1643813100000|2022-02-02 14:45:00|254|253|251|250|255|254|251|250|56700
1643813400000|2022-02-02 14:50:00|252|251|255|254|257|256|252|251|63900
1643813700000|2022-02-02 14:55:00|256|253|255|254|257|256|253|252|37000
1643814000000|2022-02-02 15:00:00|256|255|256|255|259|257|256|255|69200
1643814300000|2022-02-02 15:05:00|257|254|258|257|258|257|256|254|99300
1643814600000|2022-02-02 15:10:00|257|256|256|255|258|257|255|254|51000
1643814900000|2022-02-02 15:15:00|257|256|257|256|257|256|256|255|7700
1643815200000|2022-02-02 15:20:00|258|257|257|256|259|258|257|256|65200
1643815500000|2022-02-02 15:25:00|256|255|255|254|257|256|254|253|49100
1643815800000|2022-02-02 15:30:00|254|253|253|252|254|253|253|252|48700
1643816100000|2022-02-02 15:35:00|252|251|253|252|253|252|251|250|19600
1643816400000|2022-02-02 15:40:00|254|253|254|253|254|253|252|251|69400
1643816700000|2022-02-02 15:45:00|255|254|255|254|255|254|253|252|4700
1643817000000|2022-02-02 15:50:00|256|255|252|251|256|255|252|251|64500
1643817300000|2022-02-02 15:55:00|253|252|253|252|253|252|252|251|9200
1643817600000|2022-02-02 16:00:00|252|251|250|249|252|251|250|249|78600
1643817900000|2022-02-02 16:05:00|251|250|249|248|251|250|249|248|84500
1643818200000|2022-02-02 16:10:00|248|247|247|246|248|247|247|246|27200
1643818500000|2022-02-02 16:15:00|248|247|250|249|250|249|247|246|31700
1643818800000|2022-02-02 16:20:00|251|250|251|250|252|251|250|249|6000
1643819100000|2022-02-02 16:25:00|252|251|252|251|253|252|252|251|22300
1643819400000|2022-02-02 16:30:00|251|250|252|251|252|251|251|250|25400
1643819700000|2022-02-02 16:35:00|251|250|249|248|252|251|249|248|96500
1643820000000|2022-02-02 16:40:00|250|249|251|250|251|250|250|249|13000
1643820300000|2022-02-02 16:45:00|250|249|251|250|252|251|250|249|18100
1643820600000|2022-02-02 16:50:00|252|251|254|253|254|253|252|251|9200
1643820900000|2022-02-02 16:55:00|255|254|255|254|255|254|255|254|10300
1643821200000|2022-02-02 17:00:00|254|253|254|253|254|254|253|252|40700
1643821500000|2022-02-02 17:05:00|255|254|256|255|257|256|255|254|95200
1643821800000|2022-02-02 17:10:00|||||||||100
1643822100000|2022-02-02 17:15:00|255|254|255|254|255|254|255|254|15500
1643822400000|2022-02-02 17:20:00|256|255|255|254|256|255|255|254|3000
1643822700000|2022-02-02 17:25:00|||||||||3400
1643823000000|2022-02-02 17:30:00|||||||||1400
1643823300000|2022-02-02 17:35:00|||||||||1600
1643823600000|2022-02-02 17:40:00|||||||||200
1643823900000|2022-02-02 17:45:00|256|255|257|256|258|257|256|255|39200
1643824200000|2022-02-02 17:50:00|256|255|257|256|257|256|256|255|13500
1643824500000|2022-02-02 17:55:00|256|255|257|256|257|256|256|255|6100
1643824800000|2022-02-02 18:00:00|256|255|256|255|257|256|256|255|3000
1643825100000|2022-02-02 18:05:00|255|254|255|254|255|254|255|254|11000
1643825400000|2022-02-02 18:10:00|254|253|254|253|254|253|254|253|3200
1643825700000|2022-02-02 18:15:00|||||||||3200
1643826000000|2022-02-02 18:20:00|253|252|253|252|253|252|253|252|11200
1643826300000|2022-02-02 18:25:00|252|251|252|251|252|251|252|251|38900
1643826600000|2022-02-02 18:30:00|253|252|253|252|253|252|252|251|5400
1643826900000|2022-02-02 18:35:00|252|251|252|251|252|251|252|251|2400
1643827200000|2022-02-02 18:40:00|253|252|253|252|253|252|252|251|2800
1643827500000|2022-02-02 18:45:00|||||||||100
1643827800000|2022-02-02 18:50:00|252|251|252|251|252|251|252|251|17200
1643828100000|2022-02-02 18:55:00|253|252|253|252|253|252|253|252|2200
1643828400000|2022-02-02 19:00:00|254|253|254|253|254|253|253|252|10500
1643828700000|2022-02-02 19:05:00|255|254|253|252|255|254|253|252|6700
1643829000000|2022-02-02 19:10:00|252|251|252|251|252|251|252|251|4900
1643829300000|2022-02-02 19:15:00|251|250|252|251|252|251|251|250|5600
1643829600000|2022-02-02 19:20:00||250||250||250||250|34500
1643829900000|2022-02-02 19:25:00|251|249|251|250|251|250|250|249|65200
1643830200000|2022-02-02 19:30:00|252|251|252|251|252|251|251|250|21800
1643830500000|2022-02-02 19:35:00|253|252|253|252|254|253|252|251|24500
1643830800000|2022-02-02 19:40:00|254|253|254|253|254|253|254|252|5800
1643831100000|2022-02-02 19:45:00|255|254|254|253|255|254|254|253|16300
1643831400000|2022-02-02 19:50:00|||||||||17000
1643831700000|2022-02-02 19:55:00|253|252|253|252|254|253|253|252|20800
1643832000000|2022-02-02 20:00:00|252|251|253|252|253|252|252|251|25200
1643832300000|2022-02-02 20:05:00|254|253|253|252|254|253|253|252|20100
1643832600000|2022-02-02 20:10:00|252|251|253|252|253|252|252|251|4700
1643832900000|2022-02-02 20:15:00|254|253|254|253|254|253|254|252|16100
1643833200000|2022-02-02 20:20:00|253|252|253|252|253|253|253|252|15200
1643833500000|2022-02-02 20:25:00|254|253|253|252|254|253|252|251|18400
1643833800000|2022-02-02 20:30:00|252|251|253|252|253|252|252|251|4200
1643834100000|2022-02-02 20:35:00|252|251|251|250|252|251|251|250|8900
1643834400000|2022-02-02 20:40:00|252|251|251|250|252|251|251|250|19400
1643834700000|2022-02-02 20:45:00|252|251|252|251|252|251|252|251|14200
1643835000000|2022-02-02 20:50:00|||||||||11100
1643835300000|2022-02-02 20:55:00|251|250|251|250|252|251|251|250|57600
1643898900000|2022-02-03 14:35:00|243|241|244|243|246|245|243|241|57000
1643899200000|2022-02-03 14:40:00|245|244|242|241|245|244|242|241|92400
1643899500000|2022-02-03 14:45:00|241|240|240|239|241|240|239|238|44200
1643899800000|2022-02-03 14:50:00|241|240|240|239|242|241|240|239|18900
1643900100000|2022-02-03 14:55:00|241|240|239|238|241|240|239|238|9700
1643900400000|2022-02-03 15:00:00|238|237|239|238|239|238|237|236|7600
1643900700000|2022-02-03 15:05:00|238|237|242|241|242|241|238|237|33500
1643901000000|2022-02-03 15:10:00|243|240|241|240|243|241|240|239|5200
1643901300000|2022-02-03 15:15:00|242|241|246|245|246|245|242|241|28500
1643901600000|2022-02-03 15:20:00|247|244|243|242|247|245|243|242|20900
1643901900000|2022-02-03 15:25:00|244|243|245|244|245|244|244|243|7700
1643902200000|2022-02-03 15:30:00|246|245|244|243|246|245|243|242|8600
1643902500000|2022-02-03 15:35:00|243|242|243|242|244|243|242|241|2700
1643902800000|2022-02-03 15:40:00|244|243|243|242|244|243|243|242|18900
1643903100000|2022-02-03 15:45:00|242|241|241|240|243|242|241|240|13900
1643903400000|2022-02-03 15:50:00|242|241|243|242|243|242|242|241|2300
1643903700000|2022-02-03 15:55:00|244|243|244|243|245|244|243|242|6300
1643904000000|2022-02-03 16:00:00|243|242|243|242|243|242|242|241|2800
1643904300000|2022-02-03 16:05:00|242|241|245|244|245|244|242|241|8200
1643904600000|2022-02-03 16:10:00|244|243|246|245|247|246|244|243|4600
1643904900000|2022-02-03 16:15:00|245|244|245|244|245|244|244|243|2600
1643905200000|2022-02-03 16:20:00|244|243|243|242|244|243|243|242|1900
1643905500000|2022-02-03 16:25:00|242|241|242|241|243|241|242|241|3300
1643905800000|2022-02-03 16:30:00|243|242|242|241|243|242|242|241|3200
1643906100000|2022-02-03 16:35:00|243|242|242|241|243|242|242|241|18600
1643906400000|2022-02-03 16:40:00|241|240|241|240|241|240|241|240|45400
1643906700000|2022-02-03 16:45:00|242|241|242|241|242|241|242|241|1500
1643907000000|2022-02-03 16:50:00|241|240|241|240|241|240|241|240|5500
1643907300000|2022-02-03 16:55:00|||||||||1000
1643907600000|2022-02-03 17:00:00|240|239|239|238|240|239|239|238|48300
1643907900000|2022-02-03 17:05:00|238|237|239|238|239|238|238|237|29000
1643908200000|2022-02-03 17:10:00|||||||||2900
1643908500000|2022-02-03 17:15:00|240|239|239|238|240|239|239|238|8600
1643908800000|2022-02-03 17:20:00|238|237|240|239|240|239|238|237|3500
1643909100000|2022-02-03 17:25:00|241|240|240|239|241|240|240|239|5400
1643909400000|2022-02-03 17:30:00|239|238|239|238|239|238|239|238|4400
1643909700000|2022-02-03 17:35:00|240|239|240|239|240|239|240|239|13100
1643910000000|2022-02-03 17:40:00|||||||||15300
1643910300000|2022-02-03 17:45:00|239|238|239|238|239|238|239|238|5200
1643910600000|2022-02-03 17:50:00|240|239|240|239|240|239|240|239|1600
1643910900000|2022-02-03 17:55:00|241|240|241|240|241|240|241|239|1100
1643911200000|2022-02-03 18:00:00|||||||||1400
1643911500000|2022-02-03 18:05:00|242|241|241|240|242|241|241|240|11600
1643911800000|2022-02-03 18:10:00|240|239|240|239|241|239|240|239|5900
1643912100000|2022-02-03 18:15:00|241|240|240|239|241|240|240|239|6600
1643912400000|2022-02-03 18:20:00|241|240|241|240|242|241|240|239|2500
1643912700000|2022-02-03 18:25:00|||||||||3800
1643913000000|2022-02-03 18:30:00|242|241|242|241|242|241|242|240|2900
1643913300000|2022-02-03 18:35:00|243|242|241|240|243|242|241|240|23000
1643913900000|2022-02-03 18:45:00|242|241|241|240|242|241|241|240|4600
1643914200000|2022-02-03 18:50:00|242|241|241|240|242|241|241|240|2000
1643914500000|2022-02-03 18:55:00|242|241|241|240|242|241|241|240|18500
1643914800000|2022-02-03 19:00:00|242|241|242|241|242|241|242|241|400
1643915100000|2022-02-03 19:05:00|||||||||300
1643915400000|2022-02-03 19:10:00|241|240|241|240|241|240|241|240|2600
1643915700000|2022-02-03 19:15:00|||||||||5100
1643916000000|2022-02-03 19:20:00|||||||||100
1643916300000|2022-02-03 19:25:00|242|239|239|238|242|239|239|238|22600
1643916600000|2022-02-03 19:30:00|240|239|240|239|240|239|239|238|1500
1643916900000|2022-02-03 19:35:00|239|238|238|237|239|238|238|237|8900
1643917200000|2022-02-03 19:40:00|237|236|237|236|237|237|237|236|19600
1643917500000|2022-02-03 19:45:00|238|237|237|236|238|237|237|236|10400
1643917800000|2022-02-03 19:50:00|238|237|238|237|238|237|237|236|1800
1643918100000|2022-02-03 19:55:00|239|238|238|237|239|238|238|237|13600
1643918400000|2022-02-03 20:00:00|237|236|237|236|237|236|237|236|9300
1643918700000|2022-02-03 20:05:00|238|237|237|236|238|237|237|236|8700
1643919000000|2022-02-03 20:10:00|238|237|238|237|238|237|237|236|6200
1643919300000|2022-02-03 20:15:00|239|238|238|237|239|238|238|237|20900
1643919600000|2022-02-03 20:20:00|239|238|239|237|239|238|238|237|12400
1643919900000|2022-02-03 20:25:00|238|238|237|236|239|238|237|236|7200
1643920200000|2022-02-03 20:30:00|236|235|235|234|236|235|234|233|81700
1643920500000|2022-02-03 20:35:00|236|235|236|235|236|235|236|235|22700
1643920800000|2022-02-03 20:40:00|237|236|237|236|237|236|236|235|42500
1643921100000|2022-02-03 20:45:00|236|235|238|237|238|237|236|235|14300
1643921400000|2022-02-03 20:50:00|237|236|237|236|237|236|236|235|24400
1643921700000|2022-02-03 20:55:00|238|237|238|237|238|237|237|236|24700
1643985000000|2022-02-04 14:30:00|243|241|245|243|250|248|243|241|112600
1643985300000|2022-02-04 14:35:00|244|242|245|243|246|245|243|241|59100
1643985600000|2022-02-04 14:40:00|246|244|249|248|250|249|245|244|43900
1643985900000|2022-02-04 14:45:00|250|249|252|250|253|252|249|248|145000
1643986200000|2022-02-04 14:50:00|251|249|250|249|251|250|249|248|48300
1643986500000|2022-02-04 14:55:00|251|248|253|251|253|252|250|248|25600
1643986800000|2022-02-04 15:00:00|254|252|256|255|257|256|253|252|75400
1643987100000|2022-02-04 15:05:00|257|256|256|255|258|257|256|255|36400
1643987400000|2022-02-04 15:10:00|257|254|258|256|258|257|256|254|39100
1643987700000|2022-02-04 15:15:00|259|257|263|262|264|263|258|257|80400
1643988000000|2022-02-04 15:20:00|264|263|263|262|266|265|263|262|187300
1643988300000|2022-02-04 15:25:00|264|263|264|263|267|266|263|261|53300
1643988600000|2022-02-04 15:30:00|265|264|268|267|268|267|264|263|37400
1643988900000|2022-02-04 15:35:00|269|268|268|267|269|268|267|266|93100
1643989200000|2022-02-04 15:40:00|269|268|262|261|269|268|261|260|72000
1643989500000|2022-02-04 15:45:00|261|260|262|261|262|261|259|258|90600
1643989800000|2022-02-04 15:50:00|261|260|262|261|262|261|260|259|25700
1643990100000|2022-02-04 15:55:00|261|260|262|261|263|262|261|260|10500
1643990400000|2022-02-04 16:00:00|261|260|264|263|264|263|260|259|78900
1643990700000|2022-02-04 16:05:00|265|264|262|261|265|264|262|261|50000
1643991000000|2022-02-04 16:10:00|261|260|258|257|261|260|258|257|42800
1643991300000|2022-02-04 16:15:00|259|258|260|259|260|259|259|258|7600
1643991600000|2022-02-04 16:20:00|259|258|259|258|260|259|258|257|39500
1643991900000|2022-02-04 16:25:00|260|259|265|264|265|264|259|259|57500
1643992200000|2022-02-04 16:30:00|266|263|267|266|267|266|265|263|125700
1643992500000|2022-02-04 16:35:00|268|267|268|267|270|269|267|266|75100
1643992800000|2022-02-04 16:40:00|269|268|268|267|269|268|267|266|12900
1643993100000|2022-02-04 16:45:00|269|268|266|265|269|268|266|265|32000
1643993400000|2022-02-04 16:50:00|267|266|267|266|267|266|266|265|31600
1643993700000|2022-02-04 16:55:00|268|267|264|263|269|268|264|263|54100
1643994000000|2022-02-04 17:00:00|265|264|262|261|265|264|262|261|84100
1643994300000|2022-02-04 17:05:00|263|262|261|260|263|262|261|260|21000
1643994600000|2022-02-04 17:10:00|262|261|263|262|264|262|260|259|128800
1643994900000|2022-02-04 17:15:00|264|263|262|261|264|263|262|261|18400
1643995200000|2022-02-04 17:20:00|261|260|262|261|262|261|261|260|8700
1643995500000|2022-02-04 17:25:00|263|262|263|262|264|263|263|261|15900
1643995800000|2022-02-04 17:30:00|264|263|263|262|264|263|263|262|6700
1643996100000|2022-02-04 17:35:00|||||||||5600
1643996400000|2022-02-04 17:40:00|262|261|262|261|263|261|262|261|4800
1643996700000|2022-02-04 17:45:00|263||262||263||262||3100
1643997000000|2022-02-04 17:50:00|263|262|261|260|263|262|261|260|13800
1643997300000|2022-02-04 17:55:00|262|261|262|261|263|262|262|261|25400
1643997600000|2022-02-04 18:00:00|263|262|266|265|267|266|263|262|112100
1643997900000|2022-02-04 18:05:00|265|264|264|263|266|264|264|263|23700
1643998200000|2022-02-04 18:10:00|263|262|263|262|263|262|263|262|21500
1643998500000|2022-02-04 18:15:00|262|261|262|261|262|261|261|260|58100
1643998800000|2022-02-04 18:20:00|263|262|265|264|265|264|261|260|31400
1643999100000|2022-02-04 18:25:00|264|263|262|261|265|264|262|261|54600
1643999400000|2022-02-04 18:30:00|263|262|262|261|263|262|262|261|9000
1643999700000|2022-02-04 18:35:00|261|260|261|260|261|260|261|260|58200
1644000000000|2022-02-04 18:40:00|262|261|262|261|262|261|262|260|6800
1644000300000|2022-02-04 18:45:00|261|260|262|261|262|261|261|260|3200
1644000600000|2022-02-04 18:50:00|261|260|261|260|261|260|260|259|60500
1644000900000|2022-02-04 18:55:00|260|259|262|261|262|261|260|259|22100
1644001200000|2022-02-04 19:00:00|||||||||4900
1644001500000|2022-02-04 19:05:00|261|260|262|261|262|261|261|259|20300
1644001800000|2022-02-04 19:10:00|261|260|260|259|262|261|260|259|11200
1644002100000|2022-02-04 19:15:00|261|260|259|258|261|260|259|258|28500
1644002400000|2022-02-04 19:20:00|260|259|261|260|262|260|260|259|16900
1644002700000|2022-02-04 19:25:00|262|261|262|261|262|261|261|260|10700
1644003000000|2022-02-04 19:30:00|263|262|264|263|265|264|263|262|100000
1644003300000|2022-02-04 19:35:00|265|264|264|263|265|264|264|263|35400
1644003600000|2022-02-04 19:40:00|263|262|262|261|263|262|262|261|38500
1644003900000|2022-02-04 19:45:00|261|260|261|260|262|261|260|259|34400
1644004200000|2022-02-04 19:50:00|262|261|262|261|262|261|262|260|11500
1644004500000|2022-02-04 19:55:00|261|260|262|261|262|261|261|260|26100
1644004800000|2022-02-04 20:00:00|263|262|263|262|264|263|262|262|46100
1644005100000|2022-02-04 20:05:00|264|263|263|262|264|263|263|262|19100
1644005400000|2022-02-04 20:10:00|||||||||1800
1644005700000|2022-02-04 20:15:00|264|263|262|261|264|263|262|261|106900
1644006000000|2022-02-04 20:20:00|263|262|264|263|264|263|263|262|28900
1644006300000|2022-02-04 20:25:00|263|262|262|261|263|262|262|261|49200
1644006600000|2022-02-04 20:30:00|263|262|263|262|263|262|262|261|41800
1644006900000|2022-02-04 20:35:00|262|261|263|262|263|262|262|261|19100
1644007200000|2022-02-04 20:40:00|262|260|262|260|263|261|262|260|18300
1644007500000|2022-02-04 20:45:00|261|259|261|259|262|260|261|259|11500
1644007800000|2022-02-04 20:50:00|262|260|261|259|262|260|259|257|7700
1644008100000|2022-02-04 20:55:00|260|258|258|254|261|259|256|254|10000
1644244200000|2022-02-07 14:30:00|277|276|279|278|281|280|275|272|263900
1644244500000|2022-02-07 14:35:00|280|277|284|283|285|284|279|277|164300
1644244800000|2022-02-07 14:40:00|285|284|289|288|290|289|283|282|127300
1644245100000|2022-02-07 14:45:00|290|289|284|283|290|289|283|282|79700
1644245400000|2022-02-07 14:50:00|285|284|288|287|289|288|285|284|80300
1644245700000|2022-02-07 14:55:00|289|288|287|286|290|289|286|285|129700
1644246000000|2022-02-07 15:00:00|286|285|282|281|287|286|282|281|135000
1644246300000|2022-02-07 15:05:00|283|282|287|286|287|286|283|282|43700
1644246600000|2022-02-07 15:10:00|286|285|280|279|287|286|279|278|110700
1644246900000|2022-02-07 15:15:00|281|280|278|277|282|281|277|276|85600
1644247200000|2022-02-07 15:20:00|277|276|282|281|282|281|277|276|119800
1644247500000|2022-02-07 15:25:00|281|280|282|281|284|283|281|280|32100
1644247800000|2022-02-07 15:30:00|281|280|280|279|281|280|280|279|34800
1644248100000|2022-02-07 15:35:00|279|278|277|276|279|278|277|276|119500
1644248400000|2022-02-07 15:40:00|276|275|276|275|278|276|274|273|75000
1644248700000|2022-02-07 15:45:00|277|276|278|277|278|277|277|276|57000
1644249000000|2022-02-07 15:50:00|279|278|279|278|281|280|278|277|51100
1644249300000|2022-02-07 15:55:00|278|277|279|278|280|278|278|277|52100
1644249600000|2022-02-07 16:00:00|280|279|280|279|283|282|279|278|48900
1644249900000|2022-02-07 16:05:00|281|278|278|277|281|280|278|277|45200
1644250200000|2022-02-07 16:10:00|277|276|278|277|278|277|277|276|26000
1644250500000|2022-02-07 16:15:00|277|276|277|276|277|276|274|273|148000
1644250800000|2022-02-07 16:20:00|278|277|280|279|280|279|277|276|62700
1644251100000|2022-02-07 16:25:00|281|280|281|280|281|280|280|279|45500
1644251400000|2022-02-07 16:30:00|280|279|278|277|280|279|278|277|51200
1644251700000|2022-02-07 16:35:00|279|278|276|275|280|279|276|275|93100
1644252000000|2022-02-07 16:40:00|275|274|273|271|275|274|273|271|114700
1644252300000|2022-02-07 16:45:00|272|270|272|271|272|271|271|270|97600
1644252600000|2022-02-07 16:50:00|271|270|271|270|272|270|270|269|67800
1644252900000|2022-02-07 16:55:00|270|269|274|273|275|273|270|269|153000
1644253200000|2022-02-07 17:00:00|275|274|273|272|275|274|272|271|21500
1644253500000|2022-02-07 17:05:00|272|271|271|270|272|271|271|270|42400
1644253800000|2022-02-07 17:10:00|270|269|270|269|270|269|269|268|46800
1644254100000|2022-02-07 17:15:00|271|270|272|271|272|271|270|269|10800
1644254400000|2022-02-07 17:20:00|273|272|277|276|277|276|272|271|99100
1644254700000|2022-02-07 17:25:00|276|275|275|274|277|276|274|273|65400
1644255000000|2022-02-07 17:30:00|274|273|275|274|275|274|274|273|28100
1644255300000|2022-02-07 17:35:00|274|273|272|271|274|274|272|270|55600
1644255600000|2022-02-07 17:40:00|273|272|274|273|274|273|273|271|28400
1644255900000|2022-02-07 17:45:00|275|274|275|274|276|275|275|274|21100
1644256200000|2022-02-07 17:50:00|276|275|277|276|278|277|275|275|58300
1644256500000|2022-02-07 17:55:00|278|277|277|276|279|278|277|276|44700
1644256800000|2022-02-07 18:00:00|278|277|278|277|279|278|278|277|21800
1644257100000|2022-02-07 18:05:00|277|276|278|277|278|277|276|275|28300
1644257400000|2022-02-07 18:10:00|279|278|279|278|280|279|279|278|82700
1644257700000|2022-02-07 18:15:00|278|277|278|277|279|278|278|277|11300
1644258000000|2022-02-07 18:20:00|277|276|277|276|278|277|277|276|32700
1644258300000|2022-02-07 18:25:00|278|277|277|276|278|277|277|276|28100
1644258600000|2022-02-07 18:30:00|||||||||9400
1644258900000|2022-02-07 18:35:00|276|275|276|275|277|275|276|275|25900
1644259200000|2022-02-07 18:40:00|275|274|273|272|275|274|273|272|55200
1644259500000|2022-02-07 18:45:00|272|271|270|269|273|272|270|269|159300
1644259800000|2022-02-07 18:50:00|269|268|270|269|270|269|269|268|117000
1644260100000|2022-02-07 18:55:00|271|270|274|273|274|273|270|269|72800
1644260400000|2022-02-07 19:00:00|273|272|272|271|273|272|272|271|11400
1644260700000|2022-02-07 19:05:00|273|272|272|271|273|272|271|270|25600
1644261000000|2022-02-07 19:10:00|271|270|271|270|271|270|271|270|11600
1644261300000|2022-02-07 19:15:00|270|269|270|269|271|270|270|269|53800
1644261600000|2022-02-07 19:20:00|271|270|270|269|271|270|270|269|34400
1644261900000|2022-02-07 19:25:00|271|270|271|270|271|270|271|270|39100
1644262200000|2022-02-07 19:30:00|272|271|274|273|275|273|272|271|41200
1644262500000|2022-02-07 19:35:00|273|272|273|272|273|272|273|272|30200
1644262800000|2022-02-07 19:40:00|272|271|273|272|273|272|272|271|20900
1644263100000|2022-02-07 19:45:00|272|271|272|271|272|271|272|271|1600
1644263400000|2022-02-07 19:50:00|271|270|271|270|271|270|271|269|33700
1644263700000|2022-02-07 19:55:00|270|269|271|270|271|270|270|269|30300
1644264000000|2022-02-07 20:00:00|272|271|271|270|272|271|271|270|36400
1644264300000|2022-02-07 20:05:00|272|271|271|270|272|271|270|269|46300
1644264600000|2022-02-07 20:10:00|272|271|274|273|275|274|272|271|32800
1644264900000|2022-02-07 20:15:00|275|274|276|275|277|276|275|274|49100
1644265200000|2022-02-07 20:20:00|275|274|273|272|276|275|273|272|38600
1644265500000|2022-02-07 20:25:00|272|271|272|271|272|271|271|270|21700
1644265800000|2022-02-07 20:30:00|||||||||11400
1644266100000|2022-02-07 20:35:00|271|270|270|269|271|270|270|269|53500
1644266400000|2022-02-07 20:40:00|269|268|270|269|270|269|269|268|67500
1644266700000|2022-02-07 20:45:00|269|268|268|267|269|268|268|267|73200
1644267000000|2022-02-07 20:50:00|269|268|263|262|269|268|263|262|143200
1644267300000|2022-02-07 20:55:00|264|263|262|260|264|263|261|260|350800
1644330600000|2022-02-08 14:30:00|265|264|265|264|269|267|263|261|145500
1644330900000|2022-02-08 14:35:00|266|265|273|272|274|273|266|265|93700
1644331200000|2022-02-08 14:40:00|272|271|271|270|275|274|270|269|106500
1644331500000|2022-02-08 14:45:00|272|271|269|268|273|272|269|268|45700
1644331800000|2022-02-08 14:50:00|268|267|269|268|269|268|267|266|45800
1644332100000|2022-02-08 14:55:00|268|267|267|266|268|267|267|266|45000
1644332400000|2022-02-08 15:00:00|266|265|261|260|267|266|261|260|117700
1644332700000|2022-02-08 15:05:00|262|261|263|262|265|264|262|261|108100
1644333000000|2022-02-08 15:10:00|264|263|265|264|266|265|263|262|35100
1644333300000|2022-02-08 15:15:00|264|263|268|267|268|267|264|263|54100
1644333600000|2022-02-08 15:20:00|267|266|267|266|269|268|267|265|24600
1644333900000|2022-02-08 15:25:00|266|265|265|264|267|266|264|263|32800
1644334200000|2022-02-08 15:30:00|264|263|263|262|265|264|263|262|42400
1644334500000|2022-02-08 15:35:00|262|261|265|264|266|265|262|261|55800
1644334800000|2022-02-08 15:40:00|266|265|267|266|268|267|265|264|30000
1644335100000|2022-02-08 15:45:00|268|267|267|266|268|267|267|266|58200
1644335400000|2022-02-08 15:50:00|266|265|269|268|270|269|266|265|110700
1644335700000|2022-02-08 15:55:00|268|267|269|268|269|268|268|267|16500
1644336000000|2022-02-08 16:00:00|270|269|269|268|270|269|269|268|37700
1644336300000|2022-02-08 16:05:00|268|267|267|266|268|267|266|265|64300
1644336600000|2022-02-08 16:10:00|268|267|267|266|268|267|266|265|55800
1644336900000|2022-02-08 16:15:00|268|267|268|267|268|267|267|266|25400
1644337200000|2022-02-08 16:20:00|267|266|267|266|267|266|266|265|32500
1644337500000|2022-02-08 16:25:00|266|265|267|266|268|267|266|265|25700
1644337800000|2022-02-08 16:30:00|268|267|268|267|268|267|268|267|12400
1644338100000|2022-02-08 16:35:00|||||||||700
1644338400000|2022-02-08 16:40:00|269|268|267|266|269|268|267|266|45300
1644338700000|2022-02-08 16:45:00|268|267|266|265|268|267|266|265|25200
1644339000000|2022-02-08 16:50:00|265|264|263|262|266|265|263|262|49000
1644339300000|2022-02-08 16:55:00|264|263|263|262|264|263|262|261|30100
1644339600000|2022-02-08 17:00:00|264|263|264|263|265|264|263|263|30400
1644339900000|2022-02-08 17:05:00|263|262|261|260|263|262|261|260|49400
1644340200000|2022-02-08 17:10:00|262|261|261|260|262|261|261|260|59100
1644340500000|2022-02-08 17:15:00|260|259|262|261|262|261|260|259|97700
1644340800000|2022-02-08 17:20:00|||||||||4600
1644341100000|2022-02-08 17:25:00|||||||||10900
1644341400000|2022-02-08 17:30:00|263|262|261|260|263|262|261|260|141000
1644341700000|2022-02-08 17:35:00|260|259|262|261|262|261|260|259|9300
1644342000000|2022-02-08 17:40:00|261|260|261|260|261|260|261|260|10600
1644342300000|2022-02-08 17:45:00|262|261|260|259|262|261|260|259|14500
1644342600000|2022-02-08 17:50:00|261|260|261|260|261|260|261|259|6900
1644342900000|2022-02-08 17:55:00|260|259|260|259|261|259|260|259|36600
1644343200000|2022-02-08 18:00:00|259|258|259|258|259|258|258|257|47900
1644343500000|2022-02-08 18:05:00|260|259|260|259|260|259|260|259|35700
1644343800000|2022-02-08 18:10:00|259|258|261|260|261|260|259|258|19500
1644344100000|2022-02-08 18:15:00|260|259|259|258|260|259|259|258|41300
1644344400000|2022-02-08 18:20:00|260|259|259|258|260|259|259|258|6800
1644344700000|2022-02-08 18:25:00|260|259|261|260|261|260|260|258|11400
1644345000000|2022-02-08 18:30:00|262|261|264|263|264|263|261|260|38400
1644345300000|2022-02-08 18:35:00|265|264|263|262|265|264|262|261|33600
1644345600000|2022-02-08 18:40:00|262|261|261|260|262|261|260|259|9400
1644345900000|2022-02-08 18:45:00|262|261|261|260|262|261|261|260|50300
1644346200000|2022-02-08 18:50:00|260|259|260|259|261|260|260|259|15000
1644346500000|2022-02-08 18:55:00|261|260|261|260|261|260|261|260|5700
1644346800000|2022-02-08 19:00:00|262|261|262|261|262|261|262|261|8400
1644347100000|2022-02-08 19:05:00|261|260|261|260|262|261|261|260|28200
1644347400000|2022-02-08 19:10:00|260|259|261|260|261|260|260|259|15100
1644347700000|2022-02-08 19:15:00|260|259|260|259|261|260|259|258|122900
1644348000000|2022-02-08 19:20:00|259|258|259|258|260|259|259|258|56200
1644348300000|2022-02-08 19:25:00|||||||||4000
1644348600000|2022-02-08 19:30:00|260|259|260|259|260|259|260|259|9000
1644348900000|2022-02-08 19:35:00|259|258|260|259|260|259|259|258|8800
1644349200000|2022-02-08 19:40:00|261|260|260|259|261|260|260|259|27900
1644349500000|2022-02-08 19:45:00|261|260|260|259|261|260|260|259|6300
1644349800000|2022-02-08 19:50:00|261|260|261|260|261|260|261|260|64900
1644350100000|2022-02-08 19:55:00|||||||||400
1644350400000|2022-02-08 20:00:00|260|259|260|259|261|260|260|259|83500
1644350700000|2022-02-08 20:05:00|261|260|260|259|261|260|260|259|6700
1644351000000|2022-02-08 20:10:00|261|260|260|259|261|260|260|259|39700
1644351300000|2022-02-08 20:15:00|261|260|263|262|263|262|261|259|17100
1644351600000|2022-02-08 20:20:00|262|261|262|261|263|262|262|261|83900
1644351900000|2022-02-08 20:25:00|261|260|262|261|262|261|261|260|9600
1644352200000|2022-02-08 20:30:00|263|262|264|263|264|263|262|261|69200
1644352500000|2022-02-08 20:35:00|265|264|265|264|265|264|264|263|44700
1644352800000|2022-02-08 20:40:00|266|265|267|266|267|266|266|265|38100
1644353100000|2022-02-08 20:45:00|268|267|266|265|268|267|266|265|76900
1644353400000|2022-02-08 20:50:00|||||||||13200
1644353700000|2022-02-08 20:55:00|265|264|264|262|266|265|263|262|161900
1644417000000|2022-02-09 14:30:00|269|268|269|267|271|269|267|266|191400
1644417300000|2022-02-09 14:35:00|268|266|271|270|272|271|266|265|190700
1644417600000|2022-02-09 14:40:00|270|269|270|269|272|271|270|269|23900
1644417900000|2022-02-09 14:45:00|269|268|269|268|270|269|269|268|16300
1644418200000|2022-02-09 14:50:00|270|269|270|269|271|269|269|268|38200
1644418500000|2022-02-09 14:55:00|271|270|273|272|273|272|270|269|104500
1644418800000|2022-02-09 15:00:00|274|273|274|273|275|274|274|272|36500
1644419100000|2022-02-09 15:05:00|275|274|274|273|275|274|274|273|66000
1644419400000|2022-02-09 15:10:00|273|272|272|271|273|273|271|270|66400
1644419700000|2022-02-09 15:15:00|271|270|270|269|272|271|270|269|138900
1644420000000|2022-02-09 15:20:00|271|270|274|273|275|273|271|270|55300
1644420300000|2022-02-09 15:25:00|275|274|274|273|275|274|274|273|17100
1644420600000|2022-02-09 15:30:00|275|274|275|274|276|275|274|273|171600
1644420900000|2022-02-09 15:35:00|276|275|274|273|276|275|273|272|57900
1644421200000|2022-02-09 15:40:00|273|272|271|270|273|272|271|270|21000
1644421500000|2022-02-09 15:45:00|272|271|272|271|272|271|271|270|51700
1644421800000|2022-02-09 15:50:00|271|270|271|270|271|270|271|270|9500
1644422100000|2022-02-09 15:55:00|272|271|272|271|272|271|272|270|2500
1644422400000|2022-02-09 16:00:00|271|270|273|272|273|272|271|270|90400
1644422700000|2022-02-09 16:05:00|272|271|272|271|272|271|272|271|9400
1644423000000|2022-02-09 16:10:00|273|272|272|271|273|272|272|271|12400
1644423300000|2022-02-09 16:15:00|273|272|273|272|273|272|273|272|24600
1644423600000|2022-02-09 16:20:00|274|273|274|273|274|273|274|273|18800
1644423900000|2022-02-09 16:25:00|275|274|275|274|276|275|274|273|132200
1644424200000|2022-02-09 16:30:00|276|275|276|275|276|275|276|275|15900
1644424500000|2022-02-09 16:35:00|277|276|277|276|278|277|277|275|57200
1644424800000|2022-02-09 16:40:00|278|277|277|276|278|277|277|276|16400
1644425100000|2022-02-09 16:45:00|278|277|279|278|279|278|278|277|83300
1644425400000|2022-02-09 16:50:00|278|277|277|276|279|278|277|276|15400
1644425700000|2022-02-09 16:55:00|276|275|276|275|276|275|276|275|8100
1644426000000|2022-02-09 17:00:00|277|276|277|276|278|276|276|275|14800
1644426300000|2022-02-09 17:05:00|276|275|276|275|277|276|275|274|18700
1644426600000|2022-02-09 17:10:00|275|274|276|275|276|275|275|274|16500
1644426900000|2022-02-09 17:15:00|277|276|277|276|277|276|277|276|12200
1644427500000|2022-02-09 17:25:00|276|275|276|275|277|276|276|275|33700
1644427800000|2022-02-09 17:30:00|277|276|276|274|277|276|275|274|25800
1644428100000|2022-02-09 17:35:00|275|275|277|276|277|276|275|274|48800
1644428400000|2022-02-09 17:40:00|278|277|278|277|278|277|277|276|29200
1644428700000|2022-02-09 17:45:00|277|276|279|278|279|278|277|276|72700
1644429000000|2022-02-09 17:50:00|278|277|278|277|279|278|277|276|27500
1644429300000|2022-02-09 17:55:00|277|276|278|277|278|277|276|275|46000
1644429600000|2022-02-09 18:00:00|279|278|279|278|280|279|278|278|78400
1644429900000|2022-02-09 18:05:00|280|279|279|278|280|279|278|277|27900
1644430200000|2022-02-09 18:10:00|278|277|278|277|278|277|278|277|3500
1644430500000|2022-02-09 18:15:00|279|278|279|277|279|278|279|277|16300
1644430800000|2022-02-09 18:20:00|278|278|278|277|278|278|278|277|1200
1644431100000|2022-02-09 18:25:00|||||||||500
1644431400000|2022-02-09 18:30:00|277|276|277|276|278|277|277|276|45000
1644431700000|2022-02-09 18:35:00|278|277|277|276|278|277|277|276|32100
1644432000000|2022-02-09 18:40:00|278|277|278|277|278|277|278|277|6800
1644432300000|2022-02-09 18:45:00|277|276|277|276|277|277|277|276|1700
1644432600000|2022-02-09 18:50:00|278|277|278|277|278|277|277|276|17700
1644432900000|2022-02-09 18:55:00|277|276|278|277|278|277|277|276|1600
1644433200000|2022-02-09 19:00:00|279|278|280|279|281|280|278|278|92200
1644433500000|2022-02-09 19:05:00|281|280|281|280|282|281|281|280|48600
1644433800000|2022-02-09 19:10:00|||||||||100
1644434100000|2022-02-09 19:15:00|282|281|283|282|283|282|282|281|11300
1644434400000|2022-02-09 19:20:00|284|283|283|282|284|283|283|282|79700
1644434700000|2022-02-09 19:25:00|282|281|284|283|284|283|282|281|22800
1644435000000|2022-02-09 19:30:00|||||||||7300
1644435300000|2022-02-09 19:35:00|285|284|284|283|285|284|284|283|27200
1644435600000|2022-02-09 19:40:00|||||||||8500
1644435900000|2022-02-09 19:45:00|283|282|283|282|284|283|283|282|6600
1644436200000|2022-02-09 19:50:00|284|283|282|281|284|283|282|281|34700
1644436500000|2022-02-09 19:55:00|281|280|280|279|281|280|280|279|16800
1644436800000|2022-02-09 20:00:00|281|280|281|280|282|281|281|280|26800
1644437100000|2022-02-09 20:05:00|282|281|279|278|282|281|279|278|41000
1644437400000|2022-02-09 20:10:00|280|279|278|277|280|279|278|277|30100
1644437700000|2022-02-09 20:15:00|279|278|279|278|279|278|279|278|6600
1644438000000|2022-02-09 20:20:00|280|279|280|279|280|279|279|279|8000
1644438300000|2022-02-09 20:25:00|279|278|280|279|280|279|279|278|7700
1644438600000|2022-02-09 20:30:00|281|280|282|281|282|281|281|280|28400
1644438900000|2022-02-09 20:35:00|283|282|282|281|283|282|282|281|11700
1644439200000|2022-02-09 20:40:00|281|280|282|281|282|281|281|280|30100
1644439500000|2022-02-09 20:45:00|283|282|283|282|283|282|283|282|26100
1644439800000|2022-02-09 20:50:00|282|281|284|283|285|284|282|281|67800
1644440100000|2022-02-09 20:55:00|285|284|286|285|286|285|285|284|64600
1644503400000|2022-02-10 14:30:00|278|275|279|278|280|279|272|269|168400
1644503700000|2022-02-10 14:35:00|280|279|281|280|282|281|279|278|84000
1644504000000|2022-02-10 14:40:00|282|281|278|277|283|282|278|277|73300
1644504300000|2022-02-10 14:45:00|279|278|279|278|280|279|277|276|66300
1644504600000|2022-02-10 14:50:00|280|279|284|283|285|284|279|279|128900
1644504900000|2022-02-10 14:55:00|285|284|286|285|286|285|284|283|102200
1644505200000|2022-02-10 15:00:00|287|286|292|291|292|291|285|284|138500
1644505500000|2022-02-10 15:05:00|291|290|295|294|295|294|291|290|90800
1644505800000|2022-02-10 15:10:00|294|293|291|290|295|294|291|290|80300
1644506100000|2022-02-10 15:15:00|292|291|290|289|292|291|289|288|55800
1644506400000|2022-02-10 15:20:00|291|288|293|292|293|292|290|288|50800
1644506700000|2022-02-10 15:25:00|292|291|294|293|295|294|292|291|45100
1644507000000|2022-02-10 15:30:00|295|294|297|296|297|296|294|293|82200
1644507300000|2022-02-10 15:35:00|296|295|298|297|298|297|296|295|70500
1644507600000|2022-02-10 15:40:00|297|296|298|296|298|296|297|296|152800
1644507900000|2022-02-10 15:45:00|297|295|298|297|298|297|295|294|45400
1644508200000|2022-02-10 15:50:00|297|296|291|290|297|296|291|289|92200
1644508500000|2022-02-10 15:55:00|290|289|295|293|295|293|290|289|34700
1644508800000|2022-02-10 16:00:00|294|292|299|298|299|298|293|292|54900
1644509100000|2022-02-10 16:05:00|298|297|299|298|300|299|297|296|65900
1644509400000|2022-02-10 16:10:00|298|297|297|296|299|297|297|295|11900
1644509700000|2022-02-10 16:15:00|298|295|298|297|298|297|297|295|25400
1644510000000|2022-02-10 16:20:00|299|298|299|298|300|299|297|296|74400
1644510300000|2022-02-10 16:25:00|300|299|301|300|301|300|299|298|92400
1644510600000|2022-02-10 16:30:00|300|299|299|298|301|300|298|297|6600
1644510900000|2022-02-10 16:35:00|298|297|298|297|299|298|297|296|56200
1644511200000|2022-02-10 16:40:00|299|298|300|299|300|299|298|297|25000
1644511500000|2022-02-10 16:45:00|301|300|302|301|303|302|301|300|108300
1644511800000|2022-02-10 16:50:00|303|302|302|301|303|302|301|300|14600
1644512100000|2022-02-10 16:55:00|303|302|303|302|304|303|302|301|31100
1644512400000|2022-02-10 17:00:00|304|303|302|301|304|303|302|301|31600
1644512700000|2022-02-10 17:05:00|303|302|303|302|303|302|302|301|27600
1644513000000|2022-02-10 17:10:00|304|303|304|303|304|303|303|302|48200
1644513300000|2022-02-10 17:15:00|303|302|304|303|304|303|303|302|62000
1644513600000|2022-02-10 17:20:00|||||||||43800
1644513900000|2022-02-10 17:25:00|305||304||305||304||40700
1644514200000|2022-02-10 17:30:00|303|302|300|299|303|302|300|299|114400
1644514500000|2022-02-10 17:35:00|301|300|302|301|303|302|301|300|45900
1644514800000|2022-02-10 17:40:00|301|300|300|299|302|301|300|299|64500
1644515100000|2022-02-10 17:45:00|296|295|296|295|296|295|295|294|37400
1644515400000|2022-02-10 17:50:00|295|294|297|296|298|297|293|292|121600
1644515700000|2022-02-10 17:55:00|298|297|298|297|298|297|297|296|9200
1644516000000|2022-02-10 18:00:00|299|298|299|298|299|298|298|297|29300
1644516300000|2022-02-10 18:05:00|298|297|298|297|299|298|297|296|18800
1644516600000|2022-02-10 18:10:00|297|296|296|295|297|296|296|295|8100
1644516900000|2022-02-10 18:15:00|295|294|292|291|295|294|292|291|123400
1644517200000|2022-02-10 18:20:00|293|292|293|292|293|292|292|291|28500
1644517500000|2022-02-10 18:25:00|294|293|289|288|294|293|289|288|100400
1644517800000|2022-02-10 18:30:00|290|289|291|290|291|290|290|289|22100
1644518100000|2022-02-10 18:35:00|290|289|289|288|290|289|288|287|42500
1644518400000|2022-02-10 18:40:00|290|289|291|290|292|291|290|289|8800
1644518700000|2022-02-10 18:45:00|290|289|291|290|292|291|290|289|21100
1644519000000|2022-02-10 18:50:00|292|291|292|291|293|292|291|290|7400
1644519300000|2022-02-10 18:55:00|291|290|292|291|292|291|291|290|2900
1644519600000|2022-02-10 19:00:00|293|292|291|289|293|292|291|289|39500
1644519900000|2022-02-10 19:05:00|290|288|289|288|290|289|287|286|34700
1644520200000|2022-02-10 19:10:00|288|287|286|285|288|287|286|285|91100
1644520500000|2022-02-10 19:15:00|285|284|284|283|285|284|284|283|35900
1644520800000|2022-02-10 19:20:00|285|284|287|286|287|286|285|284|29000
1644521100000|2022-02-10 19:25:00|288|287|287|286|288|287|287|286|18600
1644521400000|2022-02-10 19:30:00|288|287|288|287|289|288|288|287|17400
1644521700000|2022-02-10 19:35:00|289|288|289|288|290|289|288|287|126000
1644522000000|2022-02-10 19:40:00|290|289|290|289|292|291|290|289|34700
1644522300000|2022-02-10 19:45:00|291|290|289|288|292|291|289|288|24400
1644522600000|2022-02-10 19:50:00|288|287|285|284|289|288|285|284|32500
1644522900000|2022-02-10 19:55:00|284|283|284|283|285|284|283|282|47700
1644523200000|2022-02-10 20:00:00|283|282|284|283|284|283|281|280|66900
1644523500000|2022-02-10 20:05:00|283|282|286|285|286|285|283|282|21800
1644523800000|2022-02-10 20:10:00|285|284|287|286|287|286|285|284|20600
1644524100000|2022-02-10 20:15:00|288|287|285|284|288|287|285|284|10700
1644524400000|2022-02-10 20:20:00|284|283|284|283|285|284|283|282|26900
1644524700000|2022-02-10 20:25:00|285|284|284|283|285|284|284|283|7100
1644525000000|2022-02-10 20:30:00|283|282|282|281|283|283|282|281|19000
1644525300000|2022-02-10 20:35:00|281|280|282|281|282|281|280|279|67000
1644525600000|2022-02-10 20:40:00|283|282|281|280|283|282|280|279|30900
1644525900000|2022-02-10 20:45:00|280|279|280|279|281|280|280|279|24600
1644526200000|2022-02-10 20:50:00|281|280|281|280|282|281|281|279|21800
1644526500000|2022-02-10 20:55:00|283|282|285|283|285|283|283|282|38200
1644589800000|2022-02-11 14:30:00|282|279|283|282|288|287|281|279|88800
1644590100000|2022-02-11 14:35:00|282|281|281|280|284|283|280|279|63400
1644590400000|2022-02-11 14:40:00|280|279|278|277|281|280|277|276|153600
1644590700000|2022-02-11 14:45:00|279|278|286|285|287|286|279|278|101800
1644591000000|2022-02-11 14:50:00|287|286|286|285|287|286|284|283|36500
1644591300000|2022-02-11 14:55:00|287|286|282|281|287|286|281|280|38000
1644591600000|2022-02-11 15:00:00|283|282|284|283|284|283|281|280|8800
1644591900000|2022-02-11 15:05:00|283|282|283|282|286|284|282|281|14300
1644592200000|2022-02-11 15:10:00|282|281|282|281|284|283|281|280|16900
1644592500000|2022-02-11 15:15:00|283|282|283|282|284|283|281|280|28100
1644592800000|2022-02-11 15:20:00|284|283|285|284|285|284|283|282|22600
1644593100000|2022-02-11 15:25:00|286|283|285|284|286|285|284|283|62900
1644593400000|2022-02-11 15:30:00|286|285|285|284|288|287|285|284|68200
1644593700000|2022-02-11 15:35:00|286|285|288|287|288|287|285|284|39800
1644594000000|2022-02-11 15:40:00|287|286|287|286|287|287|286|285|24700
1644594300000|2022-02-11 15:45:00|286|285|285|284|287|286|285|284|24700
1644594600000|2022-02-11 15:50:00|286|285|285|284|286|285|284|283|43000
1644594900000|2022-02-11 15:55:00|284|283|283|282|284|283|283|282|7700
1644595200000|2022-02-11 16:00:00|284|283|285|284|285|284|284|283|23300
1644595500000|2022-02-11 16:05:00|284|283|283|282|284|283|283|282|30100
1644595800000|2022-02-11 16:10:00|282|281|282|281|283|282|281|280|58800
1644596100000|2022-02-11 16:15:00|281|280|282|281|282|281|280|279|88600
1644596400000|2022-02-11 16:20:00|283|282|283|282|283|282|283|282|23400
1644596700000|2022-02-11 16:25:00|282|281|283|282|283|282|282|281|21200
1644597000000|2022-02-11 16:30:00|282|281|282|281|283|282|282|281|11700
1644597300000|2022-02-11 16:35:00|283|282|282|281|283|282|282|281|18100
1644597600000|2022-02-11 16:40:00|281|280|282|281|282|281|281|280|18800
1644597900000|2022-02-11 16:45:00|283|282|283|282|283|282|282|280|64700
1644598200000|2022-02-11 16:50:00|282|281|283|282|283|282|282|281|12900
1644598500000|2022-02-11 16:55:00|284|283|284|283|284|283|283|282|30200
1644598800000|2022-02-11 17:00:00|283|282|286|285|286|285|283|282|104300
1644599100000|2022-02-11 17:05:00|285|284|287|286|287|286|285|284|22700
1644599400000|2022-02-11 17:10:00|288|287|288|287|288|287|288|286|62600
1644599700000|2022-02-11 17:15:00|287|286|285|284|288|286|285|284|3800
1644600000000|2022-02-11 17:20:00|284|283|285|284|285|284|284|283|14800
1644600300000|2022-02-11 17:25:00|286|285|286|285|286|285|286|285|9800
1644600600000|2022-02-11 17:30:00|287|286|288|286|288|287|287|286|66200
1644600900000|2022-02-11 17:35:00|287|287|288|287|288|287|287|286|19200
1644601200000|2022-02-11 17:40:00|287|286|287|286|287|286|287|286|56900
1644601500000|2022-02-11 17:45:00|286|285|286|285|287|286|285|284|17800
1644601800000|2022-02-11 17:50:00|285|284|284|283|286|285|284|283|19300
1644602100000|2022-02-11 17:55:00|283|282|283|282|283|283|283|281|86500
1644602400000|2022-02-11 18:00:00|282|281|282|281|283|282|281|280|39800
1644602700000|2022-02-11 18:05:00|281|280|284|283|284|283|281|280|41300
1644603000000|2022-02-11 18:10:00|283|282|282|281|283|282|282|281|11900
1644603300000|2022-02-11 18:15:00|281|280|280|279|281|281|279|278|167100
1644603600000|2022-02-11 18:20:00|||||||||20200
1644603900000|2022-02-11 18:25:00|279|278|278|277|279|278|278|277|71500
1644604200000|2022-02-11 18:30:00|277|276|276|275|277|277|276|275|100200
1644604500000|2022-02-11 18:35:00|277|276|273|272|277|276|273|272|172200
1644604800000|2022-02-11 18:40:00|274|273|274|273|275|274|273|272|55100
1644605100000|2022-02-11 18:45:00|273|272|276|275|276|275|273|272|85400
1644605400000|2022-02-11 18:50:00|275|274|277|276|277|276|275|274|41100
1644605700000|2022-02-11 18:55:00|276|275|273|272|277|276|273|272|73300
1644606000000|2022-02-11 19:00:00|272|271|271|269|274|273|269|268|188200
1644606300000|2022-02-11 19:05:00|270|270|269|268|271|270|269|267|74400
1644606600000|2022-02-11 19:10:00|270|269|271|270|271|270|269|268|47300
1644606900000|2022-02-11 19:15:00|272|271|273|272|273|272|271|270|47700
1644607200000|2022-02-11 19:20:00|274|273|271|270|274|273|271|270|59400
1644607500000|2022-02-11 19:25:00|270|269|269|268|270|269|268|267|45200
1644607800000|2022-02-11 19:30:00|270|267|272|271|272|271|269|267|62700
1644608100000|2022-02-11 19:35:00|271|270|270|269|272|270|270|269|28200
1644608400000|2022-02-11 19:40:00|269|268|269|268|270|269|269|268|40300
1644608700000|2022-02-11 19:45:00|268|267|268|267|268|267|267|266|59200
1644609000000|2022-02-11 19:50:00|267|266|266|265|267|266|265|264|57100
1644609300000|2022-02-11 19:55:00|267|266|268|267|268|267|266|265|9600
1644609600000|2022-02-11 20:00:00|269|268|269|268|270|269|268|267|19500
1644609900000|2022-02-11 20:05:00|270|269|269|268|271|270|269|268|51000
1644610200000|2022-02-11 20:10:00|268|267|269|268|269|268|268|267|63000
1644610500000|2022-02-11 20:15:00|270|269|269|268|271|270|268|267|33500
1644610800000|2022-02-11 20:20:00|268|267|268|267|269|268|268|267|17700
1644611100000|2022-02-11 20:25:00|269|268|269|268|269|268|268|267|20800
1644611400000|2022-02-11 20:30:00|268|267|269|268|269|268|268|267|36300
1644611700000|2022-02-11 20:35:00|||||||||27400
1644612000000|2022-02-11 20:40:00|268|267|266|265|268|267|265|264|165300
1644612300000|2022-02-11 20:45:00|267|266|269|268|269|268|267|266|85400
1644612600000|2022-02-11 20:50:00|268|267|268|267|269|268|268|266|45300
1644612900000|2022-02-11 20:55:00|269|268|268|265|269|268|268|265|62000
1644849000000|2022-02-14 14:30:00|269|268|269|267|271|270|264|263|106800
1644849300000|2022-02-14 14:35:00|268|268|265|264|270|269|265|264|31800
1644849600000|2022-02-14 14:40:00|266|265|268|267|269|268|265|264|24500
1644849900000|2022-02-14 14:45:00|267|266|271|270|271|270|267|266|70000
1644850200000|2022-02-14 14:50:00|272|271|274|273|275|274|271|270|68200
1644850500000|2022-02-14 14:55:00|273|272|271|270|273|272|271|270|11400
1644850800000|2022-02-14 15:00:00|270|269|269|268|270|269|268|267|28100
1644851100000|2022-02-14 15:05:00|268|267|270|269|270|269|268|267|32200
1644851400000|2022-02-14 15:10:00|271|270|271|270|273|272|270|269|37600
1644851700000|2022-02-14 15:15:00|272|269|270|269|272|269|269|268|38300
1644852000000|2022-02-14 15:20:00|269|268|270|269|270|269|269|268|31800
1644852300000|2022-02-14 15:25:00|269|268|269|268|270|269|268|267|23500
1644852600000|2022-02-14 15:30:00|270|269|267|266|270|269|267|266|28300
1644852900000|2022-02-14 15:35:00|266|265|265|264|267|266|265|264|188300
1644853200000|2022-02-14 15:40:00|266|265|268|267|269|268|266|265|27300
1644853500000|2022-02-14 15:45:00|269|268|269|268|270|269|268|267|12700
1644853800000|2022-02-14 15:50:00|270|269|269|268|270|269|268|267|10100
1644854100000|2022-02-14 15:55:00|268|267|268|267|268|268|268|267|1800
1644854400000|2022-02-14 16:00:00|267|266|268|267|268|267|267|266|3900
1644854700000|2022-02-14 16:05:00|267|266|269|268|269|268|267|266|6200
1644855000000|2022-02-14 16:10:00|268|267|268|267|269|268|268|267|8800
1644855300000|2022-02-14 16:15:00|269|268|271|270|272|270|269|268|29900
1644855600000|2022-02-14 16:20:00|272|271|271|270|272|271|271|270|21700
1644855900000|2022-02-14 16:25:00|270|269|270|269|271|270|270|268|75100
1644856200000|2022-02-14 16:30:00|269|268|266|265|269|268|266|265|18900
1644856500000|2022-02-14 16:35:00|267|266|267|266|268|267|266|265|25200
1644856800000|2022-02-14 16:40:00|268|267|268|267|268|267|267|266|35500
1644857100000|2022-02-14 16:45:00|||||||||100
1644857400000|2022-02-14 16:50:00|269|268|267|266|269|268|267|266|40200
1644857700000|2022-02-14 16:55:00|||||||||6100
1644858000000|2022-02-14 17:00:00|268|267|268|267|269|268|268|267|48800
1644858300000|2022-02-14 17:05:00|269|268|268|267|269|268|268|267|14800
1644858600000|2022-02-14 17:10:00|||||||||400
1644858900000|2022-02-14 17:15:00|267|266|267|266|267|266|267|266|5100
1644859200000|2022-02-14 17:20:00|268|267|266|265|268|267|266|265|12200
1644859500000|2022-02-14 17:25:00|267|266|267|266|267|266|266|265|42400
1644859800000|2022-02-14 17:30:00|268|267|267|266|268|267|267|266|1800
1644860100000|2022-02-14 17:35:00|266|265|266|265|267|265|266|265|5000
1644860400000|2022-02-14 17:40:00|||||||||500
1644860700000|2022-02-14 17:45:00|267|266|267|266|267|266|266|265|22400
1644861000000|2022-02-14 17:50:00|266|265|266|265|267|266|266|265|3400
1644861300000|2022-02-14 17:55:00|265|264|264|263|265|264|264|263|34200
1644861600000|2022-02-14 18:00:00|263|262|264|263|264|263|262|261|67900
1644861900000|2022-02-14 18:05:00|263|262|264|263|265|263|263|262|12500
1644862200000|2022-02-14 18:10:00|263|262|263|262|264|263|263|262|9500
1644862500000|2022-02-14 18:15:00|264|263|264|263|264|263|264|263|6700
1644862800000|2022-02-14 18:20:00|263|262|261|260|263|262|261|260|71000
1644863100000|2022-02-14 18:25:00|262|261|261|260|262|261|261|260|12200
1644863400000|2022-02-14 18:30:00|262|261|261|260|262|261|261|260|5600
1644863700000|2022-02-14 18:35:00|262|261|261|260|262|261|261|260|1500
1644864000000|2022-02-14 18:40:00|260|259|260|259|261|260|259|258|46900
1644864300000|2022-02-14 18:45:00|259|258|259|258|260|259|259|258|7900
1644864600000|2022-02-14 18:50:00|258|257|255|254|258|257|255|254|73200
1644864900000|2022-02-14 18:55:00|256|255|256|255|257|256|255|254|17900
1644865200000|2022-02-14 19:00:00|255|254|254|253|257|256|254|253|28300
1644865500000|2022-02-14 19:05:00|253|252|253|252|255|254|252|251|58500
1644865800000|2022-02-14 19:10:00|254|253|254|253|255|254|253|252|9000
1644866100000|2022-02-14 19:15:00|253|252|254|253|255|254|253|252|12300
1644866400000|2022-02-14 19:20:00|255|254|255|254|256|255|255|254|16300
1644866700000|2022-02-14 19:25:00|254|253|255|254|255|254|254|253|15500
1644867000000|2022-02-14 19:30:00|257|256|258|257|258|257|256|255|11900
1644867300000|2022-02-14 19:35:00|259|258|258|257|259|258|257|256|113200
1644867600000|2022-02-14 19:40:00|257|256|257|256|258|257|257|256|6000
1644867900000|2022-02-14 19:45:00|258|257|256|255|258|257|256|255|9000
1644868200000|2022-02-14 19:50:00|257|256|259|258|260|259|257|256|34300
1644868500000|2022-02-14 19:55:00|258|257|259|258|259|258|258|257|2500
1644868800000|2022-02-14 20:00:00|258|257|258|257|259|258|258|257|11200
1644869100000|2022-02-14 20:05:00|257|256|257|256|258|257|256|255|22000
1644869400000|2022-02-14 20:10:00|256|255|258|257|258|257|256|255|3000
1644869700000|2022-02-14 20:15:00|257|256|256|255|257|256|256|255|14500
1644870000000|2022-02-14 20:20:00|255|254|257|256|258|257|255|254|21600
1644870300000|2022-02-14 20:25:00|258|257|257|256|258|257|257|256|1800
1644870600000|2022-02-14 20:30:00|258|257|260|259|260|259|258|257|20400
1644870900000|2022-02-14 20:35:00|259|258|258|257|260|259|258|257|48600
1644871200000|2022-02-14 20:40:00|257|256|257|256|258|256|256|255|10000
1644871500000|2022-02-14 20:45:00|256|255|256|255|256|255|255|254|72100
1644871800000|2022-02-14 20:50:00|255|254|255|254|255|254|255|254|7700
1644872100000|2022-02-14 20:55:00|256|255|256|254|256|255|255|254|51600
1644935400000|2022-02-15 14:30:00|278|277|285|283|286|284|278|276|425200
1644935700000|2022-02-15 14:35:00|284|284|284|283|285|284|281|280|105500
1644936000000|2022-02-15 14:40:00|285|284|282|281|286|285|282|280|99100
1644936300000|2022-02-15 14:45:00|283|282|282|281|286|285|282|281|276100
1644936600000|2022-02-15 14:50:00|281|280|282|281|282|281|281|280|73900
1644936900000|2022-02-15 14:55:00|281|280|286|285|287|286|281|280|181100
1644937200000|2022-02-15 15:00:00|287|286|285|284|287|286|285|284|91600
1644937500000|2022-02-15 15:05:00|284|283|286|285|287|286|284|283|87500
1644937800000|2022-02-15 15:10:00|285|284|285|284|286|285|284|283|36100
1644938100000|2022-02-15 15:15:00|284|283|282|281|285|284|282|281|35100
1644938400000|2022-02-15 15:20:00|283|282|280|279|284|283|280|279|179300
1644938700000|2022-02-15 15:25:00|279|278|282|281|282|281|279|278|42200
1644939000000|2022-02-15 15:30:00|283|282|281|280|283|282|281|280|40300
1644939300000|2022-02-15 15:35:00|282|281|281|280|282|281|281|280|5700
1644939600000|2022-02-15 15:40:00|280|279|282|281|282|281|280|279|28500
1644939900000|2022-02-15 15:45:00|281|280|282|281|282|281|281|280|11300
1644940200000|2022-02-15 15:50:00|281|280|281|280|281|280|281|280|6300
1644940500000|2022-02-15 15:55:00|280|279|279|278|280|279|279|278|42600
1644940800000|2022-02-15 16:00:00|280|279|280|279|280|279|279|278|6400
1644941100000|2022-02-15 16:05:00|279|278|280|279|280|279|279|278|16000
1644941400000|2022-02-15 16:10:00|279|278|281|280|281|280|279|278|26500
1644941700000|2022-02-15 16:15:00|280|279|281|280|281|280|280|279|28100
1644942000000|2022-02-15 16:20:00|282|281|280|279|282|281|280|279|7800
1644942300000|2022-02-15 16:25:00|279|278|279|278|280|279|278|277|40700
1644942600000|2022-02-15 16:30:00|280|279|279|278|280|279|279|278|43300
1644942900000|2022-02-15 16:35:00|280|279|279|278|280|279|279|278|9800
1644943200000|2022-02-15 16:40:00|278|277|278|277|279|278|278|277|11000
1644943500000|2022-02-15 16:45:00|279|278|279|278|280|279|279|278|6000
1644943800000|2022-02-15 16:50:00|280|279|279|278|280|279|279|278|12700
1644944100000|2022-02-15 16:55:00|||||||||1800
1644944400000|2022-02-15 17:00:00|278|277|276|275|278|277|276|275|72600
1644944700000|2022-02-15 17:05:00|277|276|276|275|277|276|276|275|24200
1644945000000|2022-02-15 17:10:00|277|276|277|276|277|276|277|276|26700
1644945300000|2022-02-15 17:15:00|276|275|274|273|276|275|274|273|59400
1644945600000|2022-02-15 17:20:00|273|272|273|272|274|273|273|272|16600
1644945900000|2022-02-15 17:25:00|274|271|273|272|274|273|273|271|19400
1644946200000|2022-02-15 17:30:00|274|273|273|272|274|273|273|272|13000
1644946500000|2022-02-15 17:35:00|274|273|272|271|274|273|272|271|30200
1644946800000|2022-02-15 17:40:00|273|272|272|271|273|272|272|271|8300
1644947100000|2022-02-15 17:45:00|271|270|272|271|272|271|270|269|67900
1644947400000|2022-02-15 17:50:00|273|272|273|272|274|273|273|272|7600
1644947700000|2022-02-15 17:55:00|274|273|274|273|274|273|273|272|29300
1644948000000|2022-02-15 18:00:00|273|272|275|274|275|274|273|272|37600
1644948300000|2022-02-15 18:05:00|276|275|275|274|276|275|275|274|28200
1644948600000|2022-02-15 18:10:00|276|275|276|275|277|276|276|275|28300
1644948900000|2022-02-15 18:15:00|277|276|275|274|277|276|275|274|39600
1644949200000|2022-02-15 18:20:00|276|275|279|278|279|278|276|275|34400
1644949500000|2022-02-15 18:25:00|280|277|280|279|280|279|280|277|15400
1644949800000|2022-02-15 18:30:00|279|278|278|277|280|279|278|277|13300
1644950100000|2022-02-15 18:35:00|277|276|276|275|277|276|276|275|11200
1644950400000|2022-02-15 18:40:00|277|276|276|275|277|276|276|275|4600
1644950700000|2022-02-15 18:45:00|277|276|277|276|278|277|277|276|13300
1644951000000|2022-02-15 18:50:00|276|275|276|275|276|275|276|275|3200
1644951300000|2022-02-15 18:55:00|||||||||1300
1644951600000|2022-02-15 19:00:00|277|276|276|275|277|276|276|275|1500
1644951900000|2022-02-15 19:05:00|275|274|276|275|277|276|275|273|44000
1644952200000|2022-02-15 19:10:00|277|276|277|276|277|276|276|275|16100
1644952500000|2022-02-15 19:15:00|278|277|279|278|279|278|278|277|55000
1644952800000|2022-02-15 19:20:00|280|279|279|278|280|279|278|277|45100
1644953100000|2022-02-15 19:25:00|278|277|278|277|279|278|278|277|4700
1644953400000|2022-02-15 19:30:00|||||||||400
1644953700000|2022-02-15 19:35:00|277|276|278|277|278|277|277|276|29800
1644954000000|2022-02-15 19:40:00|||||||||6800
1644954300000|2022-02-15 19:45:00|279|278|279|278|280|279|279|278|44600
1644954600000|2022-02-15 19:50:00|280|279|280|279|280|279|280|279|8500
1644954900000|2022-02-15 19:55:00|279|278|279|278|280|279|279|278|3300
1644955200000|2022-02-15 20:00:00|280|279|279|278|280|279|279|278|21200
1644955500000|2022-02-15 20:05:00|280|279|279|278|280|279|279|278|23800
1644955800000|2022-02-15 20:10:00|||||||||5500
1644956100000|2022-02-15 20:15:00|||||||||2700
1644956400000|2022-02-15 20:20:00|||||||||4600
1644956700000|2022-02-15 20:25:00|||||||||7600
1644957000000|2022-02-15 20:30:00|280|279|279|278|280|279|279|278|39500
1644957300000|2022-02-15 20:35:00|280|279|280|279|281|280|279|278|55600
1644957600000|2022-02-15 20:40:00|281|280|282|281|282|281|281|280|46300
1644957900000|2022-02-15 20:45:00|281|280|282|281|282|281|281|280|68900
1644958200000|2022-02-15 20:50:00|283|282|282|281|283|282|282|281|34400
1644958500000|2022-02-15 20:55:00|281|280|281|280|282|281|281|280|80300
1645021800000|2022-02-16 14:30:00|273|272|275|274|276|275|271|269|40900
1645022100000|2022-02-16 14:35:00|276|273|271|270|276|274|271|270|71900
1645022400000|2022-02-16 14:40:00|272|271|272|271|274|273|271|270|75300
1645022700000|2022-02-16 14:45:00|273|272|275|274|275|274|273|272|50800
1645023000000|2022-02-16 14:50:00|274|273|272|271|274|273|271|270|87700
1645023300000|2022-02-16 14:55:00|273|272|273|272|274|273|272|271|41500
1645023600000|2022-02-16 15:00:00|272|271|274|273|275|274|272|271|21500
1645023900000|2022-02-16 15:05:00|275|274|274|273|275|274|274|273|46400
1645024200000|2022-02-16 15:10:00|275|274|273|272|275|274|272|271|25100
1645024500000|2022-02-16 15:15:00|272|271|272|271|273|272|272|271|24700
1645024800000|2022-02-16 15:20:00|273|272|273|272|273|272|272|271|8800
1645025100000|2022-02-16 15:25:00|274|273|274|273|274|273|273|272|8100
1645025400000|2022-02-16 15:30:00|273|272|274|273|274|273|273|272|5400
1645025700000|2022-02-16 15:35:00|275|274|274|273|275|274|274|273|25800
1645026000000|2022-02-16 15:40:00|275|274|278|277|278|277|274|273|98900
1645026300000|2022-02-16 15:45:00|277|276|278|277|279|278|277|276|32200
1645026600000|2022-02-16 15:50:00|279|278|279|278|280|279|278|277|32300
1645026900000|2022-02-16 15:55:00|278|277|276|275|278|277|276|275|15700
1645027200000|2022-02-16 16:00:00|275|274|276|275|277|276|275|274|10600
1645027500000|2022-02-16 16:05:00|277|276|277|276|277|276|277|276|4400
1645027800000|2022-02-16 16:10:00|276|275|274|273|276|275|274|273|25200
1645028100000|2022-02-16 16:15:00|275|274|273|272|275|274|273|272|19800
1645028400000|2022-02-16 16:20:00|272|271|272|271|272|271|272|271|54200
1645028700000|2022-02-16 16:25:00|273|272|278|277|279|278|272|271|534700
1645029000000|2022-02-16 16:30:00|277|276|276|275|277|276|276|274|18700
1645029300000|2022-02-16 16:35:00|275|274|274|273|275|274|274|273|25900
1645029600000|2022-02-16 16:40:00|273|272|273|272|273|272|273|272|20400
1645029900000|2022-02-16 16:45:00|274|273|274|273|274|273|274|273|17200
1645030200000|2022-02-16 16:50:00|||||||||4600
1645030500000|2022-02-16 16:55:00|||||||||1000
1645030800000|2022-02-16 17:00:00|||||||||7900
1645031100000|2022-02-16 17:05:00|273|272|273|272|274|272|272|271|106500
1645031400000|2022-02-16 17:10:00|||||||||2100
1645031700000|2022-02-16 17:15:00|274|273|273|272|274|273|273|272|14600
1645032000000|2022-02-16 17:20:00|274|273|273|272|274|273|273|272|6400
1645032300000|2022-02-16 17:25:00|274||273||274||273||2800
1645032600000|2022-02-16 17:30:00|272|271|271|270|272|271|271|270|77100
1645032900000|2022-02-16 17:35:00|272|271|272|271|272|271|271|270|11600
1645033200000|2022-02-16 17:40:00|273|272|273|272|273|272|272|271|10400
1645033500000|2022-02-16 17:45:00|||||||||400
1645033800000|2022-02-16 17:50:00|272|271|272|271|272|271|272|271|4800
1645034100000|2022-02-16 17:55:00|271|270|271|270|271|270|271|270|20300
1645034400000|2022-02-16 18:00:00|270|269|269|268|270|269|269|268|174000
1645034700000|2022-02-16 18:05:00|270|269|270|269|271|270|270|268|24700
1645035000000|2022-02-16 18:10:00|271|270|271|270|271|270|270|269|7800
1645035300000|2022-02-16 18:15:00|||||||||8300
1645035600000|2022-02-16 18:20:00|270|269|270|269|270|270|270|269|4700
1645035900000|2022-02-16 18:25:00|||||||||2900
1645036200000|2022-02-16 18:30:00|271||270||271||270||4600
1645036500000|2022-02-16 18:35:00|271|270|272|271|272|271|270|269|12100
1645036800000|2022-02-16 18:40:00||270||271||271||270|1600
1645037100000|2022-02-16 18:45:00|273|272|273|272|273|272|273|272|3600
1645037400000|2022-02-16 18:50:00|||||||||5400
1645037700000|2022-02-16 18:55:00|274||273||274||273||4100
1645038000000|2022-02-16 19:00:00|274|273|276|275|276|275|273|272|43000
1645038300000|2022-02-16 19:05:00|275|274|276|275|277|276|275|274|100700
1645038600000|2022-02-16 19:10:00|275|274|275|274|276|275|275|274|25200
1645038900000|2022-02-16 19:15:00|276|275|278|277|278|277|276|275|100200
1645039200000|2022-02-16 19:20:00|279|278|280|279|280|279|279|278|52100
1645039500000|2022-02-16 19:25:00|279|278|280|279|280|279|279|278|15600
1645039800000|2022-02-16 19:30:00|281|280|281|280|282|281|281|280|150600
1645040100000|2022-02-16 19:35:00|280|279|279|278|280|279|278|277|17000
1645040400000|2022-02-16 19:40:00|278|277|278|277|278|277|277|276|14700
1645040700000|2022-02-16 19:45:00|277|276|277|276|278|277|277|276|6600
1645041000000|2022-02-16 19:50:00|276|275|277|276|277|276|276|275|16700
1645041300000|2022-02-16 19:55:00|278|277|278|277|279|278|277|276|5600
1645041600000|2022-02-16 20:00:00|279|278|280|279|280|279|279|278|21900
1645041900000|2022-02-16 20:05:00|281|280|279|278|281|280|279|278|83300
1645042200000|2022-02-16 20:10:00|280||279||280||279||2700
1645042500000|2022-02-16 20:15:00|278|277|279|278|279|278|278|277|25000
1645042800000|2022-02-16 20:20:00|278|277|278|277|278|277|278|277|14200
1645043100000|2022-02-16 20:25:00|279|278|278|277|279|278|278|277|19500
1645043400000|2022-02-16 20:30:00|277|276|276|275|278|276|276|275|81300
1645043700000|2022-02-16 20:35:00|277|276|277|276|277|276|276|276|29800
1645044000000|2022-02-16 20:40:00|276|275|276|275|277|276|276|275|15100
1645044300000|2022-02-16 20:45:00|||||||||61900
1645044600000|2022-02-16 20:50:00|275|274|274|273|276|275|274|273|67000
1645044900000|2022-02-16 20:55:00|275|274|276|272|276|274|272|270|175800
1645108200000|2022-02-17 14:30:00|264|262|267|266|267|266|263|261|104900
1645108500000|2022-02-17 14:35:00|268|267|269|268|269|268|264|263|60800
1645108800000|2022-02-17 14:40:00|268|267|268|267|269|268|267|266|32800
1645109100000|2022-02-17 14:45:00|267|266|266|265|268|267|265|264|48500
1645109400000|2022-02-17 14:50:00|265|264|264|263|266|265|264|263|13200
1645109700000|2022-02-17 14:55:00|265|264|265|264|266|265|263|262|54800
1645110000000|2022-02-17 15:00:00|264|263|268|267|268|267|263|262|48300
1645110300000|2022-02-17 15:05:00|267|266|267|266|268|267|266|265|40700
1645110600000|2022-02-17 15:10:00|266|265|266|265|267|266|266|265|3900
1645110900000|2022-02-17 15:15:00|267|266|265|264|267|266|265|264|18000
1645111200000|2022-02-17 15:20:00|264|263|264|263|265|264|263|262|16600
1645111500000|2022-02-17 15:25:00|263|262|264|263|265|264|263|262|119700
1645111800000|2022-02-17 15:30:00|263|262|265|264|265|264|263|262|93500
1645112100000|2022-02-17 15:35:00|264|263|265|263|265|263|263|262|19000
1645112400000|2022-02-17 15:40:00|264||264||264||264||1700
1645112700000|2022-02-17 15:45:00|263|262|263|262|263|262|262|261|52600
1645113000000|2022-02-17 15:50:00|262|261|263|262|263|262|261|260|43600
1645113300000|2022-02-17 15:55:00|264|263|264|263|264|263|263|262|43000
1645113600000|2022-02-17 16:00:00|265|264|263|262|265|264|263|262|64500
1645113900000|2022-02-17 16:05:00|264|263|264|263|264|263|263|262|2600
1645114200000|2022-02-17 16:10:00|265|264|265|264|265|264|264|263|19600
1645114500000|2022-02-17 16:15:00|264|263|266|265|266|265|264|263|11200
1645114800000|2022-02-17 16:20:00|265|264|265|264|266|265|265|264|15200
1645115100000|2022-02-17 16:25:00|||||||||300
1645115400000|2022-02-17 16:30:00|264|263|265|264|265|264|264|263|7200
1645115700000|2022-02-17 16:35:00|266|265|265|264|266|265|265|264|8300
1645116000000|2022-02-17 16:40:00|||||||||5800
1645116300000|2022-02-17 16:45:00|264|263|266|265|266|265|264|263|24800
1645116600000|2022-02-17 16:50:00|265|264|264|263|265|264|264|263|6800
1645116900000|2022-02-17 16:55:00|263|262|263|262|264|262|262|261|15100
1645117200000|2022-02-17 17:00:00|264|263|263|262|264|263|263|262|17000
1645117500000|2022-02-17 17:05:00|262|261|262|261|262|262|262|260|33700
1645117800000|2022-02-17 17:10:00|261|260|261|260|261|260|261|260|5600
1645118100000|2022-02-17 17:15:00|262|261|261|260|262|261|261|260|121400
1645118400000|2022-02-17 17:20:00|262|261|262|261|262|261|262|261|12700
1645118700000|2022-02-17 17:25:00|||||||||50800
1645119000000|2022-02-17 17:30:00|261|260|262|261|263|262|261|260|35100
1645119300000|2022-02-17 17:35:00|||||||||13400
1645119600000|2022-02-17 17:40:00|261|260|262|261|262|261|261|260|23300
1645119900000|2022-02-17 17:45:00|261|260|260|259|261|260|259|258|83300
1645120200000|2022-02-17 17:50:00|261|260|261|260|261|260|261|260|5200
1645120500000|2022-02-17 17:55:00|260|259|261|260|261|260|260|259|15900
1645120800000|2022-02-17 18:00:00|260|259|260|259|261|260|260|259|6500
1645121100000|2022-02-17 18:05:00|259|258|260|259|261|259|259|258|14000
1645121400000|2022-02-17 18:10:00|259|258|258|257|259|258|257|256|87300
1645121700000|2022-02-17 18:15:00|257|256|257|256|258|257|257|256|5400
1645122000000|2022-02-17 18:20:00|256|255|256|255|256|256|256|255|16400
1645122300000|2022-02-17 18:25:00|257||256||257||256||15000
1645122600000|2022-02-17 18:30:00|257|256|257|256|257|256|257|256|8300
1645122900000|2022-02-17 18:35:00|256|255|256|255|256|255|256|255|30100
1645123200000|2022-02-17 18:40:00|257|256|257|256|257|256|256|256|6000
1645123500000|2022-02-17 18:45:00|256|255|257|256|257|256|256|255|6000
1645123800000|2022-02-17 18:50:00|258|257|258|257|259|258|258|257|47700
1645124100000|2022-02-17 18:55:00|259|258|259|258|259|258|259|258|1600
1645124400000|2022-02-17 19:00:00|258|257|257|256|258|257|256|255|33200
1645124700000|2022-02-17 19:05:00|256|255|256|255|257|256|256|254|91700
1645125000000|2022-02-17 19:10:00|255|254|256|255|256|255|255|254|2400
1645125300000|2022-02-17 19:15:00|257|256|256|255|257|256|256|255|8500
1645125600000|2022-02-17 19:20:00|257|256|255|254|257|256|255|254|31200
1645125900000|2022-02-17 19:25:00|256|255|256|255|256|255|255|254|5300
1645126200000|2022-02-17 19:30:00|257|256|256|255|258|257|256|255|17100
1645126500000|2022-02-17 19:35:00|257|256|257|256|257|256|256|255|2600
1645126800000|2022-02-17 19:40:00|||||||||3800
1645127100000|2022-02-17 19:45:00|256|255|258|257|258|257|256|255|42500
1645127400000|2022-02-17 19:50:00|257|256|257|256|257|256|257|256|4800
1645127700000|2022-02-17 19:55:00|258|257|258|257|258|257|257|256|14700
1645128000000|2022-02-17 20:00:00|257|256|256|255|257|256|256|255|30000
1645128300000|2022-02-17 20:05:00|255|254|255|254|256|255|255|254|27200
1645128600000|2022-02-17 20:10:00|||||||||5200
1645128900000|2022-02-17 20:15:00|256|255|256|255|256|255|256|255|12800
1645129200000|2022-02-17 20:20:00|257|256|256|255|257|256|256|255|12200
1645129500000|2022-02-17 20:25:00|255|254|256|255|256|255|255|254|8500
1645129800000|2022-02-17 20:30:00|255|254|255|254|255|254|255|254|19900
1645130100000|2022-02-17 20:35:00|256|255|257|256|257|256|256|255|8500
1645130400000|2022-02-17 20:40:00|||||||||700
1645130700000|2022-02-17 20:45:00|258|257|258|257|258|257|258|257|59200
1645131000000|2022-02-17 20:50:00|257|256|256|255|257|256|256|255|30900
1645131300000|2022-02-17 20:55:00|257|256|257|256|257|256|257|256|38000
1645194600000|2022-02-18 14:30:00|256|255|255|253|258|256|255|253|36400
1645194900000|2022-02-18 14:35:00|254|252|253|252|255|253|252|251|38700
1645195200000|2022-02-18 14:40:00|252|251|249|248|252|252|249|248|123800
1645195500000|2022-02-18 14:45:00|250|249|252|251|253|252|249|248|58300
1645195800000|2022-02-18 14:50:00|253|252|258|257|258|257|253|252|43500
1645196100000|2022-02-18 14:55:00|259|258|256|255|259|258|256|255|25300
1645196400000|2022-02-18 15:00:00|257|256|257|256|259|258|255|254|36300
1645196700000|2022-02-18 15:05:00|256|255|256|254|258|257|255|254|22900
1645197000000|2022-02-18 15:10:00|257|255|257|256|258|257|255|254|25300
1645197300000|2022-02-18 15:15:00|256|255|254|253|258|257|253|252|15500
1645197600000|2022-02-18 15:20:00|255|254|253|252|255|254|253|252|14100
1645197900000|2022-02-18 15:25:00|252|251|252|251|253|252|251|250|27700
1645198200000|2022-02-18 15:30:00|251|250|251|250|251|250|250|249|97600
1645198500000|2022-02-18 15:35:00|250|249|251|250|251|250|249|248|51200
1645198800000|2022-02-18 15:40:00|250|249|252|251|252|251|249|248|61500
1645199100000|2022-02-18 15:45:00|251|250|251|250|252|251|251|250|10800
1645199400000|2022-02-18 15:50:00|252|251|251|250|252|251|251|250|8800
1645199700000|2022-02-18 15:55:00|250|249|251|250|251|250|250|249|75300
1645200000000|2022-02-18 16:00:00|250|249|247|246|251|250|247|246|77900
1645200300000|2022-02-18 16:05:00|246|245|247|246|248|247|246|245|36100
1645200600000|2022-02-18 16:10:00|248|247|250|249|250|249|248|247|7800
1645200900000|2022-02-18 16:15:00|249|248|250|249|250|249|249|248|7800
1645201200000|2022-02-18 16:20:00|251|250|251|250|252|251|251|250|28200
1645201500000|2022-02-18 16:25:00|252|251|250|249|252|251|250|249|80600
1645201800000|2022-02-18 16:30:00|249|248|250|249|251|250|249|248|24700
1645202100000|2022-02-18 16:35:00|251|250|252|251|253|252|250|249|18200
1645202400000|2022-02-18 16:40:00|253|252|252|251|253|252|252|251|15600
1645202700000|2022-02-18 16:45:00|251|250|250|249|252|251|250|249|28700
1645203000000|2022-02-18 16:50:00|249|248|249|248|250|248|248|247|35500
1645203300000|2022-02-18 16:55:00|248|247|247|246|249|248|247|246|24200
1645203600000|2022-02-18 17:00:00|248|247|247|246|248|247|247|246|14200
1645203900000|2022-02-18 17:05:00|248|247|250|249|250|249|248|247|7800
1645204200000|2022-02-18 17:10:00|251|250|250|249|251|250|250|249|2200
1645204500000|2022-02-18 17:15:00|249|248|250|249|251|250|249|248|27900
1645204800000|2022-02-18 17:20:00|251|250|249|248|251|250|249|248|10100
1645205100000|2022-02-18 17:25:00|250|249|248|247|250|249|248|247|19100
1645205400000|2022-02-18 17:30:00|247|246|248|247|249|248|247|246|9800
1645205700000|2022-02-18 17:35:00|247|246|247|246|247|246|247|246|4200
1645206000000|2022-02-18 17:40:00|248|247|247|246|248|247|247|246|4200
1645206300000|2022-02-18 17:45:00|248|247|248|247|248|247|248|247|100
1645206600000|2022-02-18 17:50:00|247|246|248|247|249|248|247|246|4800
1645206900000|2022-02-18 17:55:00|249|248|248|246|249|248|248|246|6700
1645207200000|2022-02-18 18:00:00|247|245|247|246|247|246|246|245|16400
1645207500000|2022-02-18 18:05:00|246|245|246|245|246|245|246|245|70400
1645207800000|2022-02-18 18:10:00|||||||||13100
1645208100000|2022-02-18 18:15:00|||||||||65100
1645208400000|2022-02-18 18:20:00|247|246|248|247|248|247|247|246|15700
1645208700000|2022-02-18 18:25:00|247|246|246|245|247|246|246|245|16400
1645209000000|2022-02-18 18:30:00|247|246|247|246|247|246|246|245|13000
1645209300000|2022-02-18 18:35:00|246|245|249|248|249|248|246|245|5900
1645209600000|2022-02-18 18:40:00|248|247|248|247|248|247|248|247|2800
1645209900000|2022-02-18 18:45:00|249|248|249|248|249|248|249|248|14000
1645210200000|2022-02-18 18:50:00|250|249|250|249|250|249|249|248|4300
1645210500000|2022-02-18 18:55:00|249|248|249|248|250|249|249|248|2500
1645210800000|2022-02-18 19:00:00|250|249|250|249|251|250|250|249|26200
1645211100000|2022-02-18 19:05:00|249|248|249|248|250|248|249|248|6500
1645211400000|2022-02-18 19:10:00|||||||||100
1645211700000|2022-02-18 19:15:00|248|247|252|251|252|251|248|247|46800
1645212000000|2022-02-18 19:20:00|253|250|254|253|254|253|252|250|37100
1645212300000|2022-02-18 19:25:00|253|252|255|254|255|254|253|252|10000
1645212600000|2022-02-18 19:30:00|256|255|255|254|256|255|254|253|76800
1645212900000|2022-02-18 19:35:00|254|253|252|251|254|253|252|251|88300
1645213200000|2022-02-18 19:40:00|251|250|251|250|251|250|251|250|8600
1645213500000|2022-02-18 19:45:00|252|251|251|250|252|251|251|250|5800
1645213800000|2022-02-18 19:50:00|250|249|252|251|252|251|250|249|79500
1645214100000|2022-02-18 19:55:00|253||252||253||252||10100
1645214400000|2022-02-18 20:00:00|253|252|253|252|255|254|253|252|50900
1645214700000|2022-02-18 20:05:00|254|253|253|252|254|253|252|251|2100
1645215000000|2022-02-18 20:10:00|252|251|252|251|252|251|252|251|2300
1645215300000|2022-02-18 20:15:00|253|252|251|250|253|252|251|250|12800
1645215600000|2022-02-18 20:20:00|250|249|251|250|251|250|250|249|26200
1645215900000|2022-02-18 20:25:00|252|251|251|250|252|251|251|250|6300
1645216200000|2022-02-18 20:30:00|250|249|250|249|251|250|250|249|9400
1645216500000|2022-02-18 20:35:00|251|250|251|250|251|250|250|249|4800
1645216800000|2022-02-18 20:40:00|252|251|253|252|254|253|252|251|64900
1645217100000|2022-02-18 20:45:00|254|253|253|252|254|253|252|251|21000
1645217400000|2022-02-18 20:50:00|252|251|253|252|253|252|252|251|29900
1645217700000|2022-02-18 20:55:00|252|251|254|251|254|253|252|251|63900
1645540200000|2022-02-22 14:30:00|238|237|241|239|243|241|238|235|122100
1645540500000|2022-02-22 14:35:00|240|240|241|240|243|242|240|238|69300
1645540800000|2022-02-22 14:40:00|240|239|245|243|245|244|240|239|65300
1645541100000|2022-02-22 14:45:00|244|244|244|243|245|244|244|243|8000
1645541400000|2022-02-22 14:50:00|245|244|245|244|245|244|242|240|86200
1645541700000|2022-02-22 14:55:00|244|243|242|241|245|244|242|241|14300
1645542000000|2022-02-22 15:00:00|241|240|242|241|242|241|240|239|61200
1645542300000|2022-02-22 15:05:00|241|240|241|240|242|241|239|238|44800
1645542600000|2022-02-22 15:10:00|242|241|244|243|244|243|240|239|36500
1645542900000|2022-02-22 15:15:00|245|244|245|244|246|245|245|244|32400
1645543200000|2022-02-22 15:20:00|246|245|245|244|247|246|245|244|27400
1645543500000|2022-02-22 15:25:00|246|245|246|245|246|245|246|245|13900
1645543800000|2022-02-22 15:30:00|245|244|244|243|245|244|243|242|10800
1645544100000|2022-02-22 15:35:00|243|242|243|242|244|243|243|242|12800
1645544400000|2022-02-22 15:40:00|242|241|243|242|243|242|242|241|20200
1645544700000|2022-02-22 15:45:00|244|243|244|243|244|243|243|242|3800
1645545000000|2022-02-22 15:50:00|243|242|242|241|243|242|242|241|11900
1645545300000|2022-02-22 15:55:00|241|240|241|240|242|241|240|239|49500
1645545600000|2022-02-22 16:00:00|240|239|240|239|241|239|240|239|16100
1645545900000|2022-02-22 16:05:00|241|240|240|239|241|240|239|238|55900
1645546200000|2022-02-22 16:10:00|239|238|240|239|240|239|239|238|10000
1645546500000|2022-02-22 16:15:00|239|238|238|237|239|238|237|236|54900
1645546800000|2022-02-22 16:20:00||236||237||237||236|17800
1645547100000|2022-02-22 16:25:00|239|236|238|237|239|238|237|236|17900
1645547400000|2022-02-22 16:30:00|237|236|238|237|238|237|237|236|22600
1645547700000|2022-02-22 16:35:00|237|236|236|235|237|236|236|235|95100
1645548000000|2022-02-22 16:40:00|237|236|236|235|237|236|236|235|7700
1645548300000|2022-02-22 16:45:00|237|236|236|235|237|236|236|235|13300
1645548600000|2022-02-22 16:50:00|237|236|235|234|238|236|235|234|71000
1645548900000|2022-02-22 16:55:00|234|233|236|235|236|235|234|233|34300
1645549200000|2022-02-22 17:00:00|235|234|236|235|236|235|235|234|6400
1645549500000|2022-02-22 17:05:00|235|234|236|235|236|235|235|234|9500
1645549800000|2022-02-22 17:10:00|235|234|234|233|235|235|234|233|20900
1645550100000|2022-02-22 17:15:00|233|232|233|232|234|233|233|232|12100
1645550400000|2022-02-22 17:20:00|234|233|233|232|235|234|233|232|32100
1645550700000|2022-02-22 17:25:00|234|233|235|234|235|234|234|233|4800
1645551000000|2022-02-22 17:30:00|234|233|235|234|235|234|234|233|7700
1645551300000|2022-02-22 17:35:00|236|235|236|235|236|235|236|234|12700
1645551600000|2022-02-22 17:40:00|237|236|237|236|237|236|236|235|13200
1645551900000|2022-02-22 17:45:00|236|235|235|234|236|235|235|234|8600
1645552200000|2022-02-22 17:50:00|||||||||1300
1645552500000|2022-02-22 17:55:00|236|235|236|235|236|235|235|234|2800
1645552800000|2022-02-22 18:00:00|235|234|234|233|235|234|234|233|5900
1645553100000|2022-02-22 18:05:00|235|234|235|234|236|235|235|234|43900
1645553400000|2022-02-22 18:10:00|236|235|236|235|236|235|235|234|6500
1645553700000|2022-02-22 18:15:00|235|234|235|234|235|234|234|233|26000
1645554000000|2022-02-22 18:20:00|234|233|235|234|235|234|234|233|7700
1645554300000|2022-02-22 18:25:00|||||||||1300
1645554600000|2022-02-22 18:30:00|236|235|237|236|237|236|236|235|12500
1645554900000|2022-02-22 18:35:00|236|235|235|234|236|235|235|234|7200
1645555200000|2022-02-22 18:40:00|236|235|236|235|236|235|236|234|6400
1645555500000|2022-02-22 18:45:00|235|234|235|234|236|235|235|234|12500
1645555800000|2022-02-22 18:50:00|234|233|234|233|234|233|234|233|18100
1645556100000|2022-02-22 18:55:00|235|234|235|234|235|234|235|234|4900
1645556400000|2022-02-22 19:00:00|234|233|234|233|234|233|234|233|2800
1645556700000|2022-02-22 19:05:00||232||233||233||232|18900
1645557000000|2022-02-22 19:10:00|233|232|235|234|235|234|233|232|9700
1645557300000|2022-02-22 19:15:00|236|235|236|235|237|236|236|235|26100
1645557600000|2022-02-22 19:20:00|237|236|235|234|237|236|235|234|26500
1645557900000|2022-02-22 19:25:00|236|235|237|236|238|237|236|235|23700
1645558200000|2022-02-22 19:30:00|236|235|238|237|239|238|236|235|8500
1645558500000|2022-02-22 19:35:00|239|238|238|237|240|239|238|237|41400
1645558800000|2022-02-22 19:40:00|239|238|237|236|240|238|237|236|57900
1645559100000|2022-02-22 19:45:00|236|235|240|239|241|240|236|235|41800
1645559400000|2022-02-22 19:50:00|241|240|242|241|243|242|241|240|34200
1645559700000|2022-02-22 19:55:00|243|242|243|242|243|242|242|241|25700
1645560000000|2022-02-22 20:00:00|244|243|246|245|246|245|244|243|9900
1645560300000|2022-02-22 20:05:00|245|244|244|243|246|245|244|243|30600
1645560600000|2022-02-22 20:10:00|245|244|244|243|245|244|244|243|16400
1645560900000|2022-02-22 20:15:00|245|244|244|243|245|244|244|243|43500
1645561200000|2022-02-22 20:20:00|243|242|242|241|243|242|241|240|17900
1645561500000|2022-02-22 20:25:00|243|242|242|241|244|242|242|241|9100
1645561800000|2022-02-22 20:30:00|241|240|241|240|241|240|240|239|9700
1645562100000|2022-02-22 20:35:00|||||||||3500
1645562400000|2022-02-22 20:40:00|||||||||2500
1645562700000|2022-02-22 20:45:00||239||240||240||239|25800
1645563000000|2022-02-22 20:50:00|240|239|239|238|240|239|239|238|18800
1645563300000|2022-02-22 20:55:00|240|239|241|239|241|239|240|239|26100
1645626600000|2022-02-23 14:30:00|248|246|247|246|250|248|244|243|54900
1645626900000|2022-02-23 14:35:00|246|245|248|247|250|248|244|243|45200
1645627200000|2022-02-23 14:40:00|247|246|246|245|248|247|245|244|34700
1645627500000|2022-02-23 14:45:00|247|246|245|244|248|247|245|244|32100
1645627800000|2022-02-23 14:50:00|244|243|241|240|244|243|241|240|69400
1645628100000|2022-02-23 14:55:00|242|241|242|241|243|242|241|240|30000
1645628400000|2022-02-23 15:00:00|241|240|240|239|242|241|239|238|49800
1645628700000|2022-02-23 15:05:00|239|238|239|238|240|239|238|237|22600
1645629000000|2022-02-23 15:10:00|240|239|240|239|241|240|239|238|13600
1645629300000|2022-02-23 15:15:00|239|238|238|237|239|238|237|236|28400
1645629600000|2022-02-23 15:20:00|239|238|237|236|240|239|237|236|8100
1645629900000|2022-02-23 15:25:00|236|235|236|235|237|236|236|235|183400
1645630200000|2022-02-23 15:30:00|237|236|238|237|238|237|237|236|11400
1645630500000|2022-02-23 15:35:00|239|238|238|237|239|238|238|237|20200
1645630800000|2022-02-23 15:40:00|237|236|236|235|237|236|236|235|9200
1645631100000|2022-02-23 15:45:00|237|236|235|234|237|236|235|234|31400
1645631400000|2022-02-23 15:50:00|236|235|235|234|236|235|235|234|8000
1645631700000|2022-02-23 15:55:00|236|235|236|235|237|236|235|234|10400
1645632000000|2022-02-23 16:00:00|235|234|236|235|237|236|235|234|5400
1645632300000|2022-02-23 16:05:00|237|236|235|234|237|236|235|234|8200
1645632600000|2022-02-23 16:10:00|236|235|235|234|236|235|235|234|2900
1645632900000|2022-02-23 16:15:00|234|233|235|234|235|234|234|233|8500
1645633200000|2022-02-23 16:20:00|234|233|235|234|235|234|234|233|23300
1645633500000|2022-02-23 16:25:00|236|235|236|235|236|235|235|234|20600
1645633800000|2022-02-23 16:30:00|235|234|238|237|239|238|235|234|20700
1645634100000|2022-02-23 16:35:00|237|236|237|236|238|237|233|232|360800
1645634400000|2022-02-23 16:40:00|236|235|236|235|236|236|236|235|44600
1645634700000|2022-02-23 16:45:00|237|236|237|236|237|236|237|236|4400
1645635000000|2022-02-23 16:50:00|236|235|238|237|238|237|236|235|13900
1645635300000|2022-02-23 16:55:00|||||||||2200
1645635600000|2022-02-23 17:00:00|239|238|238|237|239|238|238|237|18200
1645635900000|2022-02-23 17:05:00|237|236|238|237|238|237|237|236|30700
1645636200000|2022-02-23 17:10:00|239|238|238|237|239|238|238|237|10400
1645636500000|2022-02-23 17:15:00|239|238|240|239|240|239|239|238|21500
1645636800000|2022-02-23 17:20:00|241|240|241|240|241|240|241|240|14700
1645637100000|2022-02-23 17:25:00|240|239|241|240|242|241|240|239|13100
1645637400000|2022-02-23 17:30:00|240|239|239|238|241|240|239|238|26300
1645637700000|2022-02-23 17:35:00|238|237|239|238|239|238|238|237|1200
1645638000000|2022-02-23 17:40:00||237||238||238||237|1000
1645638300000|2022-02-23 17:45:00|240|239|239|238|240|239|239|238|4900
1645638600000|2022-02-23 17:50:00|238|237|237|236|238|237|237|236|51700
1645638900000|2022-02-23 17:55:00|236|235|236|235|237|235|236|235|31600
1645639200000|2022-02-23 18:00:00|||||||||5300
1645639500000|2022-02-23 18:05:00|235|234|235|234|235|234|235|234|11900
1645639800000|2022-02-23 18:10:00|236|235|234|233|236|235|233|232|80100
1645640100000|2022-02-23 18:15:00|233|232|235|234|235|234|233|232|5800
1645640400000|2022-02-23 18:20:00|234|233|235|234|235|234|234|233|30900
1645640700000|2022-02-23 18:25:00|234|233|234|233|234|233|234|233|11400
1645641000000|2022-02-23 18:30:00|233|232|233|232|233|232|233|232|6600
1645641300000|2022-02-23 18:35:00|234|233|234|233|234|233|234|232|14800
1645641600000|2022-02-23 18:40:00|233|232|235|234|235|234|233|232|23800
1645641900000|2022-02-23 18:45:00|236|235|235|234|236|235|235|234|14100
1645642200000|2022-02-23 18:50:00|234|233|233|232|234|233|233|232|3500
1645642500000|2022-02-23 18:55:00|234|233|234|233|234|233|234|233|8600
1645642800000|2022-02-23 19:00:00|235|234|233|232|235|234|232|231|25800
1645643100000|2022-02-23 19:05:00|232|231|234|233|234|233|232|231|4700
1645643400000|2022-02-23 19:10:00|235|234|234|233|235|234|234|233|5800
1645643700000|2022-02-23 19:15:00|233|232|234|233|235|234|233|232|10300
1645644000000|2022-02-23 19:20:00|233|232|232|231|233|232|232|231|19800
1645644300000|2022-02-23 19:25:00|233|232|232|231|233|232|232|231|15700
1645644600000|2022-02-23 19:30:00|233|232|232|231|233|232|232|231|16800
1645644900000|2022-02-23 19:35:00|233|232|232|231|233|232|232|231|2600
1645645200000|2022-02-23 19:40:00|231|230|228|227|231|230|228|227|108100
1645645500000|2022-02-23 19:45:00|229|228|231|230|231|230|228|228|33000
1645645800000|2022-02-23 19:50:00|232|231|231|230|232|231|231|230|3700
1645646100000|2022-02-23 19:55:00|230|229|231|230|232|230|230|229|17000
1645646400000|2022-02-23 20:00:00|232|231|229|228|232|231|229|228|26500
1645646700000|2022-02-23 20:05:00|228|227|228|227|228|227|228|227|4000
1645647000000|2022-02-23 20:10:00|229|228|229|228|229|228|228|227|10100
1645647300000|2022-02-23 20:15:00|230|229|229|228|230|229|229|228|12400
1645647600000|2022-02-23 20:20:00|230|229|230|229|230|229|229|228|5700
1645647900000|2022-02-23 20:25:00|231|230|233|232|233|232|231|230|22700
1645648200000|2022-02-23 20:30:00|232|231|233|232|233|232|232|231|8600
1645648500000|2022-02-23 20:35:00|232|231|231|230|232|231|231|230|43800
1645648800000|2022-02-23 20:40:00|230|229|230|229|230|229|230|229|15600
1645649100000|2022-02-23 20:45:00|||||||||11500
1645649400000|2022-02-23 20:50:00|229|228|230|229|230|229|229|228|24300
1645649700000|2022-02-23 20:55:00|229|228|230|229|230|229|229|228|72200
1645713000000|2022-02-24 14:30:00|207|203|214|213|216|215|204|201|240500
1645713300000|2022-02-24 14:35:00|215|214|221|220|222|220|214|213|129800
1645713600000|2022-02-24 14:40:00|222|219|218|217|222|219|213|212|109900
1645713900000|2022-02-24 14:45:00|217|216|222|221|222|221|216|215|77800
1645714200000|2022-02-24 14:50:00|223|222|222|220|224|223|220|219|40000
1645714500000|2022-02-24 14:55:00|221|219|223|222|223|222|220|219|33800
1645714800000|2022-02-24 15:00:00|222|221|220|219|222|221|219|218|62500
1645715100000|2022-02-24 15:05:00|219|218|224|223|224|223|218|217|78000
1645715400000|2022-02-24 15:10:00|225|222|225|224|227|226|224|222|57900
1645715700000|2022-02-24 15:15:00|226|225|228|227|229|227|225|224|74800
1645716000000|2022-02-24 15:20:00|229|228|226|225|230|229|226|225|62100
1645716300000|2022-02-24 15:25:00|227|226|224|223|227|226|223|222|46100
1645716600000|2022-02-24 15:30:00|223|222|226|225|226|225|223|222|177000
1645716900000|2022-02-24 15:35:00|225|224|224|223|225|224|223|222|8800
1645717200000|2022-02-24 15:40:00|223|222|224|223|225|224|222|221|34800
1645717500000|2022-02-24 15:45:00|225|224|228|226|228|227|224|223|26100
1645717800000|2022-02-24 15:50:00|227|227|227|226|228|227|225|224|16900
1645718100000|2022-02-24 15:55:00|228|227|229|227|230|228|228|227|74000
1645718400000|2022-02-24 16:00:00|228|226|228|227|230|229|227|226|29100
1645718700000|2022-02-24 16:05:00|229|228|231|230|231|230|229|228|15100
1645719000000|2022-02-24 16:10:00|232|231|233|231|233|232|231|231|17700
1645719300000|2022-02-24 16:15:00|232|232|234|233|234|233|232|231|10700
1645719600000|2022-02-24 16:20:00|233|232|232|231|233|232|232|231|37400
1645719900000|2022-02-24 16:25:00|233|232|231|230|233|232|231|230|67500
1645720200000|2022-02-24 16:30:00|230|229|230|229|233|232|230|229|90200
1645720500000|2022-02-24 16:35:00|231|230|233|232|233|232|231|230|35600
1645720800000|2022-02-24 16:40:00|234|233|230|229|234|233|230|229|58200
1645721100000|2022-02-24 16:45:00|231|230|231|230|231|230|229|228|21900
1645721400000|2022-02-24 16:50:00|232|231|233|232|233|232|232|231|5600
1645721700000|2022-02-24 16:55:00|234|233|233|232|234|233|232|231|8300
1645722000000|2022-02-24 17:00:00|232|231|231|230|232|231|231|230|19300
1645722300000|2022-02-24 17:05:00|230|229|229|228|231|230|229|227|104100
1645722600000|2022-02-24 17:10:00|228|227|227|226|228|228|227|226|11400
1645722900000|2022-02-24 17:15:00|228|227|229|227|229|228|228|227|4200
1645723200000|2022-02-24 17:20:00|228|228|228|227|229|228|228|227|3000
1645723500000|2022-02-24 17:25:00|229|228|229|228|229|228|228|227|5100
1645723800000|2022-02-24 17:30:00|230|229|229|228|230|229|228|227|3000
1645724100000|2022-02-24 17:35:00|230|229|231|230|231|230|230|229|13900
1645724400000|2022-02-24 17:40:00|232|231|230|229|232|231|229|228|12200
1645724700000|2022-02-24 17:45:00|229|228|229|228|230|229|229|228|2000
1645725000000|2022-02-24 17:50:00|228|227|229|228|229|228|228|227|9800
1645725300000|2022-02-24 17:55:00|230|229|229|228|230|229|229|228|2700
1645725600000|2022-02-24 18:00:00|230|229|230|229|230|229|229|228|8000
1645725900000|2022-02-24 18:05:00|231|230|230|229|231|230|230|229|2900
1645726200000|2022-02-24 18:10:00|231|230|231|230|231|230|231|230|7100
1645726500000|2022-02-24 18:15:00|230|229|231|230|231|230|229|228|6800
1645726800000|2022-02-24 18:20:00|230|229|230|229|230|229|230|229|700
1645727100000|2022-02-24 18:25:00|||||||||1800
1645727400000|2022-02-24 18:30:00|231|230|231|230|232|231|231|230|9300
1645727700000|2022-02-24 18:35:00|232|231|234|233|234|233|231|231|88200
1645728000000|2022-02-24 18:40:00|235|232|232|231|235|232|232|231|2300
1645728300000|2022-02-24 18:45:00|231|230|237|236|237|236|231|230|87300
1645728600000|2022-02-24 18:50:00|236|235|238|237|238|237|236|235|16200
1645728900000|2022-02-24 18:55:00|237|236|234|233|238|237|234|233|21500
1645729200000|2022-02-24 19:00:00|233|232|234|233|236|234|233|232|51200
1645729500000|2022-02-24 19:05:00|235|234|233|232|235|234|233|232|44100
1645729800000|2022-02-24 19:10:00|234|233|235|234|235|234|233|232|6100
1645730100000|2022-02-24 19:15:00|236|235|237|236|237|236|235|234|9300
1645730400000|2022-02-24 19:20:00|238|237|236|235|238|237|236|235|7100
1645730700000|2022-02-24 19:25:00|235|234|237|236|237|236|235|234|6400
1645731000000|2022-02-24 19:30:00|238|237|240|239|240|239|238|237|19000
1645731300000|2022-02-24 19:35:00|241|240|241|240|241|240|240|239|50700
1645731600000|2022-02-24 19:40:00|240|239|240|239|241|240|239|238|26600
1645731900000|2022-02-24 19:45:00|241|240|242|241|242|241|239|238|38200
1645732200000|2022-02-24 19:50:00|241|240|241|240|242|241|240|239|16300
1645732500000|2022-02-24 19:55:00|240|239|240|239|241|240|239|238|30400
1645732800000|2022-02-24 20:00:00|241|240|244|243|244|243|240|239|88700
1645733100000|2022-02-24 20:05:00|245|244|244|242|246|245|244|242|63200
1645733400000|2022-02-24 20:10:00|243|243|244|243|244|243|243|242|9800
1645733700000|2022-02-24 20:15:00|245|244|246|245|246|245|244|243|17500
1645734000000|2022-02-24 20:20:00|245|244|244|243|246|245|244|243|27200
1645734300000|2022-02-24 20:25:00|245|244|244|243|246|245|244|243|35300
1645734600000|2022-02-24 20:30:00|245|244|247|246|248|247|245|244|26600
1645734900000|2022-02-24 20:35:00|248|245|248|247|248|247|247|245|27600
1645735200000|2022-02-24 20:40:00|247|246|245|244|247|246|245|244|17700
1645735500000|2022-02-24 20:45:00|246|245|245|244|246|245|245|244|17600
1645735800000|2022-02-24 20:50:00|246|245|247|246|247|246|246|245|23200
1645736100000|2022-02-24 20:55:00|246|245|248|246|248|246|246|245|80700
1645799400000|2022-02-25 14:30:00|253|252|254|252|254|253|251|249|188700
1645799700000|2022-02-25 14:35:00|253|253|249|248|255|254|248|247|193600
1645800000000|2022-02-25 14:40:00|248|247|246|245|250|249|245|244|121300
1645800300000|2022-02-25 14:45:00|247|246|250|249|250|249|246|245|144200
1645800600000|2022-02-25 14:50:00|251|248|248|247|251|249|247|246|19000
1645800900000|2022-02-25 14:55:00|249|248|245|244|249|248|245|244|62500
1645801200000|2022-02-25 15:00:00|244|243|243|242|244|243|242|241|44600
1645801500000|2022-02-25 15:05:00|244|243|246|245|246|245|244|243|21900
1645801800000|2022-02-25 15:10:00|247|246|243|242|247|246|243|242|22400
1645802100000|2022-02-25 15:15:00|244|243|245|244|246|245|244|242|36000
1645802400000|2022-02-25 15:20:00|244|243|247|246|247|246|244|243|22000
1645802700000|2022-02-25 15:25:00|246|245|247|246|247|246|246|245|24000
1645803000000|2022-02-25 15:30:00|248|247|247|246|249|247|247|246|17200
1645803300000|2022-02-25 15:35:00|246|245|245|244|246|245|245|244|8500
1645803600000|2022-02-25 15:40:00|246|245|249|248|249|248|246|245|13800
1645803900000|2022-02-25 15:45:00|250|247|251|250|251|250|249|247|17700
1645804200000|2022-02-25 15:50:00|250|249|249|248|250|249|249|248|2700
1645804500000|2022-02-25 15:55:00|250|249|249|248|250|249|249|248|22500
1645804800000|2022-02-25 16:00:00|248|247|249|248|249|248|247|246|43200
1645805100000|2022-02-25 16:05:00|248|247|248|247|248|247|248|247|5100
1645805400000|2022-02-25 16:10:00|249|248|250|249|250|249|249|247|9500
1645805700000|2022-02-25 16:15:00|249|248|250|249|250|249|248|247|17000
1645806000000|2022-02-25 16:20:00|249|248|249|248|250|249|249|248|5500
1645806300000|2022-02-25 16:25:00|248|247|248|247|249|248|248|247|12400
1645806600000|2022-02-25 16:30:00|249|248|248|247|249|248|247|246|26700
1645806900000|2022-02-25 16:35:00|249|248|248|247|249|248|247|246|20500
1645807200000|2022-02-25 16:40:00|247|246|247|246|248|247|247|246|16400
1645807500000|2022-02-25 16:45:00|248|247|249|248|249|248|248|247|6600
1645807800000|2022-02-25 16:50:00|248|247|249|248|249|248|248|247|9500
1645808100000|2022-02-25 16:55:00|250|249|250|249|250|249|250|249|15500
1645808400000|2022-02-25 17:00:00|249|248|249|248|249|248|249|248|2600
1645808700000|2022-02-25 17:05:00|248|247|248|247|248|247|248|247|17600
1645809000000|2022-02-25 17:10:00|249|248|246|245|249|248|246|245|47300
1645809300000|2022-02-25 17:15:00|247|246|248|247|248|247|247|246|20700
1645809600000|2022-02-25 17:20:00|247|246|247|246|248|247|247|246|13900
1645809900000|2022-02-25 17:25:00|248|247|248|247|248|247|248|247|4200
1645810200000|2022-02-25 17:30:00|||||||||4800
1645810500000|2022-02-25 17:35:00|247|246|247|246|247|246|247|246|5100
1645810800000|2022-02-25 17:40:00|246|245|246|245|247|246|246|245|21200
1645811100000|2022-02-25 17:45:00|245|244|245|244|245|244|245|244|11800
1645811400000|2022-02-25 17:50:00|244|243|242|241|244|244|242|241|47700
1645811700000|2022-02-25 17:55:00|243|242|244|243|244|243|241|240|49400
1645812000000|2022-02-25 18:00:00|245|244|244|243|245|244|243|242|10700
1645812300000|2022-02-25 18:05:00|243|242|242|241|244|243|242|241|11100
1645812600000|2022-02-25 18:10:00|||||||||10900
1645812900000|2022-02-25 18:15:00|241|240|242|241|243|242|241|240|16700
1645813200000|2022-02-25 18:20:00|243|242|243|242|243|242|243|242|10400
1645813500000|2022-02-25 18:25:00|244|243|244|242|244|243|243|242|7200
1645813800000|2022-02-25 18:30:00|243|243|244|243|244|243|243|242|2900
1645814100000|2022-02-25 18:35:00|243|242|243|242|243|242|243|242|2300
1645814400000|2022-02-25 18:40:00|244|243|244|243|245|243|244|242|6800
1645814700000|2022-02-25 18:45:00|243|242|243|242|243|242|243|242|4500
1645815000000|2022-02-25 18:50:00|244|243|243|242|244|243|243|242|4600
1645815300000|2022-02-25 18:55:00|242|241|242|241|242|241|241|240|30900
1645815600000|2022-02-25 19:00:00|243|242|243|242|243|242|243|242|2900
1645815900000|2022-02-25 19:05:00|242|241|240|239|243|242|240|239|65300
1645816200000|2022-02-25 19:10:00|241|240|241|240|241|240|240|239|48700
1645816500000|2022-02-25 19:15:00|||||||||1600
1645816800000|2022-02-25 19:20:00|242|241|243|242|243|242|242|241|12000
1645817100000|2022-02-25 19:25:00|||||||||1100
1645817400000|2022-02-25 19:30:00|242|241|241|240|242|241|241|240|47600
1645817700000|2022-02-25 19:35:00|242|241|242|241|242|241|242|241|6800
1645818000000|2022-02-25 19:40:00|243|242|242|241|243|242|242|241|11200
1645818300000|2022-02-25 19:45:00|241|240|241|240|241|240|241|240|2600
1645818600000|2022-02-25 19:50:00|240|239|241|240|241|240|240|239|21200
1645818900000|2022-02-25 19:55:00|242|241|242|241|242|241|241|240|7500
1645819200000|2022-02-25 20:00:00|241|240|241|240|241|240|241|240|300
1645819500000|2022-02-25 20:05:00|||||||||1200
1645819800000|2022-02-25 20:10:00|242|241|242|241|242|241|242|241|4600
1645820100000|2022-02-25 20:15:00|||||||||17900
1645820400000|2022-02-25 20:20:00|243|242|243|242|243|242|242|241|19300
1645820700000|2022-02-25 20:25:00|242|241|243|242|243|242|242|241|11200
1645821000000|2022-02-25 20:30:00|244|243|244|243|244|243|243|242|27300
1645821300000|2022-02-25 20:35:00|243|242|244|243|244|243|243|242|20600
1645821600000|2022-02-25 20:40:00|243|242|244|243|244|243|243|242|13700
1645821900000|2022-02-25 20:45:00|245|244|244|243|245|244|244|243|24200
1645822200000|2022-02-25 20:50:00|245|244|245|244|245|244|245|244|27700
1645822500000|2022-02-25 20:55:00|||||||||55800
1646058600000|2022-02-28 14:30:00|246|245|248|247|250|248|245|244|45200
1646058900000|2022-02-28 14:35:00|249|248|244|242|249|248|243|242|68800
1646059200000|2022-02-28 14:40:00|243|243|244|243|245|244|243|242|12300
1646059500000|2022-02-28 14:45:00|245|244|246|245|247|246|244|243|36400
1646059800000|2022-02-28 14:50:00|245|244|248|247|248|247|245|244|16600
1646060100000|2022-02-28 14:55:00|249|248|254|253|254|253|248|247|133300
1646060400000|2022-02-28 15:00:00|255|254|252|251|255|254|251|250|37200
1646060700000|2022-02-28 15:05:00|253|252|253|252|253|252|252|251|36400
1646061000000|2022-02-28 15:10:00|252|251|252|251|253|252|251|250|6600
1646061300000|2022-02-28 15:15:00|253|252|257|256|257|256|253|252|83900
1646061600000|2022-02-28 15:20:00|256|255|257|256|258|257|256|255|56900
1646061900000|2022-02-28 15:25:00|256|255|259|258|259|258|256|255|73100
1646062200000|2022-02-28 15:30:00|260|259|258|257|260|259|258|257|40700
1646062500000|2022-02-28 15:35:00|259|258|260|259|260|259|258|257|39700
1646062800000|2022-02-28 15:40:00|259|258|259|258|261|260|259|258|49300
1646063100000|2022-02-28 15:45:00|260|259|258|257|260|259|258|257|31200
1646063400000|2022-02-28 15:50:00|259|258|259|258|260|259|259|258|19700
1646063700000|2022-02-28 15:55:00|260|259|259|258|261|260|259|258|72900
1646064000000|2022-02-28 16:00:00|260|259|261|260|262|261|259|258|45800
1646064300000|2022-02-28 16:05:00|262|261|260|259|262|261|260|259|25400
1646064600000|2022-02-28 16:10:00|259|258|260|259|261|260|259|258|41700
1646064900000|2022-02-28 16:15:00|261|260|262|261|262|261|261|260|41800
1646065200000|2022-02-28 16:20:00|261|260|264|263|264|263|261|260|140700
1646065500000|2022-02-28 16:25:00|263|262|263|261|264|263|262|261|24400
1646065800000|2022-02-28 16:30:00|262|262|262|261|263|262|262|261|15500
1646066100000|2022-02-28 16:35:00|261|260|262|261|262|261|261|260|9200
1646066400000|2022-02-28 16:40:00|261|260|262|261|263|262|261|260|27200
1646066700000|2022-02-28 16:45:00|261|260|262|261|262|261|261|260|5400
1646067000000|2022-02-28 16:50:00|261|260|262|260|262|261|261|260|13700
1646067300000|2022-02-28 16:55:00||261||261||261||261|6100
1646067600000|2022-02-28 17:00:00|261|260|261|260|262|261|261|260|25500
1646067900000|2022-02-28 17:05:00|260|259|257|255|260|260|256|255|68900
1646068200000|2022-02-28 17:10:00|256|256|256|255|257|256|255|254|21000
1646068500000|2022-02-28 17:15:00|257|256|257|256|257|256|256|255|14100
1646068800000|2022-02-28 17:20:00|258|255|256|255|258|257|256|255|51200
1646069100000|2022-02-28 17:25:00|257|256|257|256|257|256|257|256|500
1646069400000|2022-02-28 17:30:00|256|255|256|255|257|256|256|255|9300
1646069700000|2022-02-28 17:35:00|255|254|253|252|255|254|253|252|63100
1646070000000|2022-02-28 17:40:00|254|253|253|252|254|253|253|252|23400
1646070300000|2022-02-28 17:45:00|254|253|254|253|254|253|254|253|4100
1646070600000|2022-02-28 17:50:00|255|254|253|252|255|254|253|252|15900
1646070900000|2022-02-28 17:55:00|254|253|256|255|256|255|253|252|36600
1646071200000|2022-02-28 18:00:00|257|256|257|256|258|257|257|256|11900
1646071500000|2022-02-28 18:05:00|258|257|258|257|258|257|257|256|21800
1646071800000|2022-02-28 18:10:00|257|256|258|257|258|257|257|256|17400
1646072100000|2022-02-28 18:15:00|257|256|255|254|257|256|255|254|54000
1646072400000|2022-02-28 18:20:00|254|253|255|254|255|254|254|253|4200
1646072700000|2022-02-28 18:25:00|256|255|256|255|257|256|256|255|18300
1646073000000|2022-02-28 18:30:00|257|256|257|256|257|256|256|255|3100
1646073300000|2022-02-28 18:35:00|256|255|256|255|257|256|256|255|5300
1646073600000|2022-02-28 18:40:00|255|254|256|255|256|255|255|254|15300
1646073900000|2022-02-28 18:45:00|255|254|256|255|256|255|255|254|1000
1646074200000|2022-02-28 18:50:00|257|256|256|255|257|256|256|255|7900
1646074500000|2022-02-28 18:55:00|255|254|256|255|256|255|255|254|8900
1646074800000|2022-02-28 19:00:00|255|254|253|252|255|254|253|252|104900
1646075100000|2022-02-28 19:05:00|254|253|252|251|254|253|252|251|23300
1646075400000|2022-02-28 19:10:00|251|250|253|252|253|252|251|250|22700
1646075700000|2022-02-28 19:15:00|252|251|253|252|253|252|252|251|15600
1646076000000|2022-02-28 19:20:00|252|251|252|251|252|251|252|251|18800
1646076300000|2022-02-28 19:25:00|253|252|253|252|253|252|252|251|28300
1646076600000|2022-02-28 19:30:00|252|251|252|251|253|252|252|251|19000
1646076900000|2022-02-28 19:35:00|253|252|252|251|253|252|252|251|23800
1646077200000|2022-02-28 19:40:00|253|252|255|254|255|254|253|252|15100
1646077500000|2022-02-28 19:45:00|254|253|254|253|255|254|254|253|0
1646077800000|2022-02-28 19:50:00|||||||||5200
1646078100000|2022-02-28 19:55:00|255|254|255|254|255|254|255|253|3100
1646078400000|2022-02-28 20:00:00|||||||||1300
1646078700000|2022-02-28 20:05:00|254|253|255|254|255|254|254|253|8500
1646079000000|2022-02-28 20:10:00|||||||||12500
1646079300000|2022-02-28 20:15:00|256|255|256|255|257|256|256|255|33300
1646079600000|2022-02-28 20:20:00|257|256|259|258|259|258|257|256|23100
1646079900000|2022-02-28 20:25:00|||||||||18200
1646080200000|2022-02-28 20:30:00|258|257|258|257|259|258|258|257|122000
1646080500000|2022-02-28 20:35:00|257|256|257|256|257|256|257|256|21300
1646080800000|2022-02-28 20:40:00|258|257|259|258|259|258|258|257|33400
1646081100000|2022-02-28 20:45:00|||||||||15800
1646081400000|2022-02-28 20:50:00|||||||||45800
1646081700000|2022-02-28 20:55:00|260|259|260|259|260|259|260|259|123100
1646145000000|2022-03-01 14:30:00|276|275|272|271|277|275|270|268|201700
1646145300000|2022-03-01 14:35:00|273|272|274|273|275|274|272|270|83400
1646145600000|2022-03-01 14:40:00|273|272|272|271|274|273|271|270|36700
1646145900000|2022-03-01 14:45:00|273|272|271|270|273|272|270|269|101200
1646146200000|2022-03-01 14:50:00|272|271|271|269|272|271|268|267|76400
1646146500000|2022-03-01 14:55:00|270|270|271|269|271|270|269|268|27500
1646146800000|2022-03-01 15:00:00|272|270|268|267|273|272|268|267|52700
1646147100000|2022-03-01 15:05:00|269|268|268|267|270|269|268|267|41400
1646147400000|2022-03-01 15:10:00|267|266|266|265|267|266|265|264|98400
1646147700000|2022-03-01 15:15:00|267|266|269|268|269|268|266|265|25100
1646148000000|2022-03-01 15:20:00|270|269|271|270|271|270|269|268|50100
1646148300000|2022-03-01 15:25:00|270|269|270|269|271|270|269|268|25500
1646148600000|2022-03-01 15:30:00|269|268|270|269|271|270|269|268|14100
1646148900000|2022-03-01 15:35:00|271|270|271|270|271|270|269|268|16200
1646149200000|2022-03-01 15:40:00|270|269|267|266|270|269|267|266|22600
1646149500000|2022-03-01 15:45:00|268|267|266|265|268|267|266|265|42100
1646149800000|2022-03-01 15:50:00|265|264|267|266|267|266|265|264|30100
1646150100000|2022-03-01 15:55:00|266|265|266|265|267|266|264|263|43000
1646150400000|2022-03-01 16:00:00|265|264|266|265|266|265|265|264|2300
1646150700000|2022-03-01 16:05:00|265|264|265|264|265|264|265|264|10100
1646151000000|2022-03-01 16:10:00|266|265|266|265|266|265|265|264|4800
1646151300000|2022-03-01 16:15:00|267|266|267|266|268|267|266|265|29100
1646151600000|2022-03-01 16:20:00|266|265|267|266|268|267|266|265|16500
1646151900000|2022-03-01 16:25:00|266|265|265|264|267|266|265|264|23200
1646152200000|2022-03-01 16:30:00|264|263|263|262|264|263|262|261|40600
1646152500000|2022-03-01 16:35:00|262|261|263|262|263|262|262|261|2300
1646152800000|2022-03-01 16:40:00|264|263|263|262|264|263|263|262|10800
1646153100000|2022-03-01 16:45:00|262|261|263|262|263|262|262|261|38200
1646153400000|2022-03-01 16:50:00|262|261|262|261|262|261|261|260|18200
1646153700000|2022-03-01 16:55:00|261|260|262|261|262|261|261|260|2100
1646154000000|2022-03-01 17:00:00|261|260|261|260|262|261|261|260|3200
1646154300000|2022-03-01 17:05:00|262|261|261|260|262|261|261|260|18400
1646154600000|2022-03-01 17:10:00|260|259|262|261|262|261|260|259|13600
1646154900000|2022-03-01 17:15:00|261|260|264|263|264|263|261|260|16800
1646155200000|2022-03-01 17:20:00|265|262|263|261|265|263|262|261|11800
1646155500000|2022-03-01 17:25:00|262|262|261|260|263|262|261|260|6800
1646155800000|2022-03-01 17:30:00|260|259|261|260|262|261|260|259|12400
1646156100000|2022-03-01 17:35:00|262|261|262|261|262|261|261|260|2100
1646156400000|2022-03-01 17:40:00|263|262|263|262|263|262|262|261|10400
1646156700000|2022-03-01 17:45:00|262|261|264|263|265|264|262|261|8000
1646157000000|2022-03-01 17:50:00|265|264|265|264|265|264|264|263|22000
1646157300000|2022-03-01 17:55:00|264|263|266|265|266|265|264|263|14300
1646157600000|2022-03-01 18:00:00|267|266|265|264|267|266|265|264|16800
1646157900000|2022-03-01 18:05:00|264|263|264|263|265|264|263|262|12000
1646158200000|2022-03-01 18:10:00|263|262|263|262|264|263|263|262|7300
1646158500000|2022-03-01 18:15:00|264|261|264|263|264|263|264|261|17200
1646158800000|2022-03-01 18:20:00|265|264|265|264|265|264|264|263|19300
1646159100000|2022-03-01 18:25:00|264|263|264|263|265|264|264|262|7000
1646159400000|2022-03-01 18:30:00|265|264|264|263|265|264|264|263|4500
1646159700000|2022-03-01 18:35:00|265|264|265|264|266|264|265|264|2900
1646160000000|2022-03-01 18:40:00|264|263|265|264|265|264|264|263|4000
1646160300000|2022-03-01 18:45:00|266|265|264|263|266|265|264|263|16400
1646160600000|2022-03-01 18:50:00|265|264|267|266|268|266|265|264|19300
1646160900000|2022-03-01 18:55:00|268|267|267|266|268|267|267|266|9400
1646161200000|2022-03-01 19:00:00|268|267|268|267|268|267|266|265|6400
1646161500000|2022-03-01 19:05:00|267|266|268|267|268|267|267|266|7900
1646161800000|2022-03-01 19:10:00|267|266|266|265|267|266|266|265|1100
1646162100000|2022-03-01 19:15:00|267|266|268|267|268|267|266|265|13700
1646162400000|2022-03-01 19:20:00|269|268|269|268|269|268|269|268|11600
1646162700000|2022-03-01 19:25:00|||||||||10300
1646163000000|2022-03-01 19:30:00|268|267|268|267|269|268|268|267|37300
1646163300000|2022-03-01 19:35:00|269|268|269|268|269|268|269|268|31400
1646163600000|2022-03-01 19:40:00|||||||||2400
1646163900000|2022-03-01 19:45:00|268|267|268|267|269|267|268|266|66900
1646164200000|2022-03-01 19:50:00|267|266|266|265|267|266|266|265|6400
1646164500000|2022-03-01 19:55:00|267|266|266|265|267|266|266|265|11300
1646164800000|2022-03-01 20:00:00|267|266|268|267|268|267|267|266|3000
1646165100000|2022-03-01 20:05:00|269|268|269|268|270|269|268|267|19600
1646165400000|2022-03-01 20:10:00|268|267|268|267|268|267|267|266|11700
1646165700000|2022-03-01 20:15:00|267|266|267|266|267|267|267|266|6000
1646166000000|2022-03-01 20:20:00|266|265|267|266|267|266|266|265|20400
1646166300000|2022-03-01 20:25:00|266|265|266|265|266|265|266|265|400
1646166600000|2022-03-01 20:30:00|267|266|266|265|267|266|266|265|11700
1646166900000|2022-03-01 20:35:00|||||||||800
1646167200000|2022-03-01 20:40:00|267|265|266|264|267|265|265|263|2700
1646167500000|2022-03-01 20:45:00|265|263|262|260|266|264|262|260|400
1646167800000|2022-03-01 20:50:00|263|261|264|262|264|262|262|260|4700
1646168100000|2022-03-01 20:55:00|263|261|264|262|265|263|263|261|3700
1646231400000|2022-03-02 14:30:00|265|263|261|260|265|263|261|259|44100
1646231700000|2022-03-02 14:35:00|262|261|261|260|262|261|259|257|46700
1646232000000|2022-03-02 14:40:00|262|259|268|267|269|268|262|259|129700
1646232300000|2022-03-02 14:45:00|267|266|269|268|270|269|267|266|79900
1646232600000|2022-03-02 14:50:00|270|269|269|268|270|269|267|266|24500
1646232900000|2022-03-02 14:55:00|270|269|268|267|270|269|267|266|45200
1646233200000|2022-03-02 15:00:00|269|268|270|269|272|270|268|267|89500
1646233500000|2022-03-02 15:05:00|269|268|264|263|270|269|263|262|44000
1646233800000|2022-03-02 15:10:00|263|262|264|263|265|264|263|262|44700
1646234100000|2022-03-02 15:15:00|265|264|263|262|265|264|262|261|57600
1646234400000|2022-03-02 15:20:00|264|263|262|261|264|263|262|261|12000
1646234700000|2022-03-02 15:25:00|263|260|263|262|264|263|258|257|90300
1646235000000|2022-03-02 15:30:00|264|263|261|260|265|263|261|260|40900
1646235300000|2022-03-02 15:35:00|262|261|264|263|264|263|261|260|69400
1646235600000|2022-03-02 15:40:00|263|262|263|262|263|263|262|261|10200
1646235900000|2022-03-02 15:45:00|262|261|263|262|263|262|261|260|67000
1646236200000|2022-03-02 15:50:00|264|263|262|261|264|263|261|260|28000
1646236500000|2022-03-02 15:55:00|263|260|262|261|263|262|262|260|22700
1646236800000|2022-03-02 16:00:00|261|260|264|263|264|263|261|260|25300
1646237100000|2022-03-02 16:05:00|263|262|265|264|265|264|263|262|33600
1646237400000|2022-03-02 16:10:00|266|265|266|265|266|265|266|265|14000
1646237700000|2022-03-02 16:15:00|||||||||5200
1646238000000|2022-03-02 16:20:00|265|264|265|264|266|265|264|263|31400
1646238300000|2022-03-02 16:25:00|266|265|265|264|266|265|265|264|3300
1646238600000|2022-03-02 16:30:00|266|265|266|265|266|265|266|265|3900
1646238900000|2022-03-02 16:35:00|265|264|266|265|267|266|265|264|14400
1646239200000|2022-03-02 16:40:00|265|264|264|263|266|265|264|263|10900
1646239500000|2022-03-02 16:45:00|265|264|264|263|265|264|264|263|18800
1646239800000|2022-03-02 16:50:00|263|262|263|262|263|262|263|262|34700
1646240100000|2022-03-02 16:55:00|264|263|264|263|264|263|263|262|900
1646240400000|2022-03-02 17:00:00|263|262|264|263|264|263|263|262|1300
1646240700000|2022-03-02 17:05:00|265|264|265|264|265|264|265|264|1400
1646241000000|2022-03-02 17:10:00|266|265|266|265|266|265|265|264|4300
1646241300000|2022-03-02 17:15:00|265|264|265|264|265|264|265|264|8900
1646241600000|2022-03-02 17:20:00|||||||||9500
1646241900000|2022-03-02 17:25:00|264|263|264|263|264|263|264|263|2300
1646242200000|2022-03-02 17:30:00|265|264|265|264|265|264|265|264|800
1646242500000|2022-03-02 17:35:00|264|263|264|263|264|263|264|263|6900
1646242800000|2022-03-02 17:40:00|263|262|263|262|263|263|263|262|9400
1646243100000|2022-03-02 17:45:00|264|263|263|262|264|263|263|262|1600
1646243400000|2022-03-02 17:50:00|262|261|262|261|263|262|262|261|14100
1646243700000|2022-03-02 17:55:00|263|262|262|261|263|262|262|261|5800
1646244000000|2022-03-02 18:00:00|263|262|263|262|263|262|262|261|1400
1646244300000|2022-03-02 18:05:00|264|263|263|262|264|263|263|262|3300
1646244600000|2022-03-02 18:10:00|264|263|265|264|265|264|264|263|11800
1646244900000|2022-03-02 18:15:00|264|263|264|263|264|263|264|263|2000
1646245200000|2022-03-02 18:20:00|265|264|264|263|265|264|264|263|16000
1646245800000|2022-03-02 18:30:00|265|264|265|264|265|264|264|263|9800
1646246100000|2022-03-02 18:35:00|||||||||400
1646246400000|2022-03-02 18:40:00|264|263|264|262|264|264|264|262|33400
1646246700000|2022-03-02 18:45:00|263|263|261|260|263|263|261|260|10400
1646247000000|2022-03-02 18:50:00|262|261|262|261|262|261|262|261|14000
1646247300000|2022-03-02 18:55:00|||||||||1800
1646247600000|2022-03-02 19:00:00|263|262|263|262|263|262|263|262|3900
1646247900000|2022-03-02 19:05:00|||||||||900
1646248200000|2022-03-02 19:10:00|||||||||9300
1646248500000|2022-03-02 19:15:00|262|261|263|262|263|262|262|261|1300
1646248800000|2022-03-02 19:20:00|262|261|262|261|262|261|262|261|2200
1646249100000|2022-03-02 19:25:00|261|260|262|261|262|261|261|260|9000
1646249400000|2022-03-02 19:30:00|261|260|262|261|262|261|261|260|1700
1646249700000|2022-03-02 19:35:00|||||||||2000
1646250000000|2022-03-02 19:40:00|263|262|264|263|264|263|263|262|15600
1646250300000|2022-03-02 19:45:00|263|262|263|262|263|262|263|262|400
1646250600000|2022-03-02 19:50:00|264|263|263|262|264|263|263|262|2400
1646250900000|2022-03-02 19:55:00|||||||||300
1646251200000|2022-03-02 20:00:00|264|263|264|263|264|263|264|263|7500
1646251500000|2022-03-02 20:05:00|265|264|265|264|265|264|264|263|26900
1646251800000|2022-03-02 20:10:00|264|263|263|262|264|263|263|262|1600
1646252100000|2022-03-02 20:15:00|264|263|264|263|264|263|263|262|700
1646252400000|2022-03-02 20:20:00|263|262|264|263|264|263|263|262|3100
1646252700000|2022-03-02 20:25:00|263|262|264|263|264|263|263|262|19300
1646253000000|2022-03-02 20:30:00|265|264|265|264|265|264|265|264|16600
1646253300000|2022-03-02 20:35:00|264|263|264|263|264|263|264|263|12500
1646253600000|2022-03-02 20:40:00|||||||||1100
1646253900000|2022-03-02 20:45:00|||||||||2600
1646254200000|2022-03-02 20:50:00|263|262|264|263|264|263|263|262|42600
1646254500000|2022-03-02 20:55:00|263|262|263|262|263|262|263|262|7300
1646317800000|2022-03-03 14:30:00|262|261|262|261|263|261|260|259|0
1646318100000|2022-03-03 14:35:00|261|260|259|258|262|261|259|258|0
1646318400000|2022-03-03 14:40:00|260|257|256|255|260|257|256|255|0
1646318700000|2022-03-03 14:45:00|257|256|255|254|258|257|254|253|0
1646319000000|2022-03-03 14:50:00|254|253|255|254|256|255|254|253|0
1646319300000|2022-03-03 14:55:00|256|253|256|254|256|255|254|253|0
1646319600000|2022-03-03 15:00:00|255|255|258|256|259|257|255|254|0
1646319900000|2022-03-03 15:05:00|257|255|253|252|257|256|253|252|0
1646320200000|2022-03-03 15:10:00|254|251|251|250|254|252|251|250|0
1646320500000|2022-03-03 15:15:00|250|249|250|249|251|250|249|248|0
1646320800000|2022-03-03 15:20:00|249|248|249|247|250|249|248|247|0
1646321100000|2022-03-03 15:25:00|250|248|250|249|250|249|248|247|0
1646321400000|2022-03-03 15:30:00|251|250|251|250|252|251|250|250|0
1646321700000|2022-03-03 15:35:00|250|249|248|247|250|249|248|247|0
1646322000000|2022-03-03 15:40:00|249|248|247|246|249|248|247|246|0
1646322300000|2022-03-03 15:45:00|248|247|248|247|248|247|248|247|0
1646322600000|2022-03-03 15:50:00|249|248|247|246|249|248|247|246|0
1646323200000|2022-03-03 16:00:00|246|245|247|246|247|246|246|245|0
1646323500000|2022-03-03 16:05:00|248|247|248|247|249|248|248|247|0
1646323800000|2022-03-03 16:10:00|247|246|246|245|247|246|246|245|0
1646324100000|2022-03-03 16:15:00|247|246|247|246|247|246|246|245|0
1646324400000|2022-03-03 16:20:00|248|247|250|249|250|249|248|247|0
1646324700000|2022-03-03 16:25:00|249|248|250|249|251|250|249|248|0
1646325000000|2022-03-03 16:30:00|249|248|249|248|249|248|249|248|0
1646325300000|2022-03-03 16:35:00|248|247|248|247|249|248|248|247|0
1646325600000|2022-03-03 16:40:00|249|248|250|249|251|249|249|248|0
1646325900000|2022-03-03 16:45:00|249|248|249|248|250|249|249|248|0
1646326200000|2022-03-03 16:50:00|248|247|249|248|250|249|248|247|0
1646326500000|2022-03-03 16:55:00|250|247|249|248|250|249|248|247|0
1646326800000|2022-03-03 17:00:00|248|247|248|247|249|248|248|247|0
1646327100000|2022-03-03 17:05:00|249|248|249|248|249|248|249|248|0
1646327700000|2022-03-03 17:15:00|248|247|248|247|249|248|248|247|0
1646328000000|2022-03-03 17:20:00|247|246|246|245|247|246|245|244|0
1646328300000|2022-03-03 17:25:00|245|244|244|243|246|245|244|243|0
1646328600000|2022-03-03 17:30:00|245|244|249|248|250|249|245|244|0
1646328900000|2022-03-03 17:35:00|250|249|249|248|251|250|249|247|0
1646329200000|2022-03-03 17:40:00|248|247|248|247|249|248|247|246|0
1646329500000|2022-03-03 17:45:00|247|246|248|247|249|248|247|246|0
1646329800000|2022-03-03 17:50:00|247|246|248|246|248|247|247|246|0
1646330100000|2022-03-03 17:55:00|247|247|248|247|248|247|247|246|0
1646330400000|2022-03-03 18:00:00|249|248|249|248|249|248|249|248|0
1646331000000|2022-03-03 18:10:00|250|249|250|249|250|249|250|249|0
1646331300000|2022-03-03 18:15:00|251|250|251|250|251|250|251|250|0
1646332200000|2022-03-03 18:30:00|250|249|249|248|250|249|249|248|0
1646332800000|2022-03-03 18:40:00|248|247|248|247|248|247|248|247|0
1646333100000|2022-03-03 18:45:00|247|246|248|247|248|247|247|246|0
1646333400000|2022-03-03 18:50:00|249|248|248|247|249|248|248|247|0
1646334000000|2022-03-03 19:00:00|247|246|247|246|247|246|247|246|0
1646334300000|2022-03-03 19:05:00|248|247|248|246|248|247|247|246|0
1646334600000|2022-03-03 19:10:00|247|247|249|248|249|248|247|246|0
1646334900000|2022-03-03 19:15:00|250|249|250|249|250|249|249|248|0
1646335200000|2022-03-03 19:20:00|249|248|248|247|250|249|248|246|0
1646335500000|2022-03-03 19:25:00|247|246|248|247|248|247|247|246|0
1646335800000|2022-03-03 19:30:00|247|246|247|246|247|246|247|246|0
1646336400000|2022-03-03 19:40:00|246|245|245|244|247|246|245|243|0
1646336700000|2022-03-03 19:45:00||243||244||244||243|14100
1646337000000|2022-03-03 19:50:00|244|243|244|243|245|244|244|243|18000
1646337300000|2022-03-03 19:55:00|245|244|244|243|245|244|244|243|3400
1646337600000|2022-03-03 20:00:00|243|242|243|241|244|243|243|241|47800
1646337900000|2022-03-03 20:05:00|244|242|242|241|244|243|242|241|54200
1646338200000|2022-03-03 20:10:00|243|242|243|242|243|242|242|241|18100
1646338500000|2022-03-03 20:15:00|242|241|242|241|243|242|242|241|14500
1646338800000|2022-03-03 20:20:00|243|242|242|241|243|242|242|241|15000
1646339100000|2022-03-03 20:25:00|241|240|242|241|242|241|241|240|34200
1646339400000|2022-03-03 20:30:00|241|240|241|240|242|240|241|240|31200
1646339700000|2022-03-03 20:35:00|||||||||3000
1646340000000|2022-03-03 20:40:00|||||||||9000
1646340300000|2022-03-03 20:45:00|240|239|240|239|241|239|240|239|59800
1646340600000|2022-03-03 20:50:00|241|240|241|240|241|240|241|240|17500
1646340900000|2022-03-03 20:55:00|240|239|241|239|241|240|239|238|92800
1646404200000|2022-03-04 14:30:00|240|238|239|237|241|240|238|236|35900
1646404500000|2022-03-04 14:35:00|238|238|239|238|242|241|238|237|34900
1646404800000|2022-03-04 14:40:00|238|237|236|235|239|238|236|235|53900
1646405100000|2022-03-04 14:45:00|235|234|233|232|235|234|233|232|39400
1646405400000|2022-03-04 14:50:00|234|233|235|234|236|235|233|232|27500
1646405700000|2022-03-04 14:55:00|236|235|238|237|238|237|235|234|48500
1646406000000|2022-03-04 15:00:00|239|238|236|235|239|238|236|235|27000
1646406300000|2022-03-04 15:05:00|235|234|234|233|236|234|234|233|36400
1646406600000|2022-03-04 15:10:00|233|232|233|232|233|233|232|231|37000
1646406900000|2022-03-04 15:15:00|234|233|232|231|234|233|231|230|36300
1646407200000|2022-03-04 15:20:00|233|232|232|231|234|233|232|231|9200
1646407500000|2022-03-04 15:25:00|233|232|232|231|233|232|232|231|3900
1646407800000|2022-03-04 15:30:00|231|230|230|229|231|230|230|229|40200
1646408100000|2022-03-04 15:35:00|231|230|231|230|233|232|230|229|63200
1646408400000|2022-03-04 15:40:00|232|231|231|230|232|231|231|230|24000
1646408700000|2022-03-04 15:45:00|230|229|230|229|231|230|230|229|59800
1646409000000|2022-03-04 15:50:00|231|230|230|229|231|230|230|229|42800
1646409300000|2022-03-04 15:55:00|229|228|228|227|229|228|228|227|25700
1646409600000|2022-03-04 16:00:00|229|228|226|225|229|228|226|225|36100
1646409900000|2022-03-04 16:05:00|227|226|226|225|227|226|226|225|40600
1646410200000|2022-03-04 16:10:00|225|224|225|224|225|224|224|223|58600
1646410500000|2022-03-04 16:15:00|226|225|226|225|227|226|225|225|74700
1646410800000|2022-03-04 16:20:00|225|224|225|224|226|225|225|224|19700
1646411100000|2022-03-04 16:25:00|224|223|226|225|227|226|224|223|66800
1646411400000|2022-03-04 16:30:00|227|226|226|225|227|226|226|225|2200
1646411700000|2022-03-04 16:35:00|225|224|229|228|229|228|225|224|27200
1646412000000|2022-03-04 16:40:00|230|229|230|229|230|229|229|228|26500
1646412300000|2022-03-04 16:45:00|229|228|230|229|230|229|229|228|21500
1646412600000|2022-03-04 16:50:00|229|228|229|228|230|228|229|228|9600
1646412900000|2022-03-04 16:55:00|230|229|229|228|230|229|229|228|10700
1646413200000|2022-03-04 17:00:00|230|229|229|228|230|229|229|228|3800
1646413500000|2022-03-04 17:05:00|230|229|231|230|231|230|229|228|16200
1646413800000|2022-03-04 17:10:00|232|231|234|233|234|233|232|231|6500
1646414100000|2022-03-04 17:15:00|235|234|234|233|236|235|234|233|32600
1646414400000|2022-03-04 17:20:00|233|232|232|231|233|232|232|231|7300
1646414700000|2022-03-04 17:25:00|233|232|233|232|234|233|233|232|5100
1646415000000|2022-03-04 17:30:00|232|231|232|231|233|232|232|231|6400
1646415300000|2022-03-04 17:35:00|231|230|232|231|233|231|231|230|4300
1646415600000|2022-03-04 17:40:00|231|230|231|230|232|231|230|229|71800
1646415900000|2022-03-04 17:45:00|||||||||1500
1646416200000|2022-03-04 17:50:00|232|231|232|231|232|231|231|230|4200
1646416500000|2022-03-04 17:55:00|231|230|232|231|233|231|231|230|7600
1646416800000|2022-03-04 18:00:00|233|232|234|233|234|233|233|232|18800
1646417100000|2022-03-04 18:05:00|233|232|234|233|234|233|233|232|2200
1646417400000|2022-03-04 18:10:00|233|232|232|231|233|232|232|231|13700
1646417700000|2022-03-04 18:15:00|233|232|231|230|233|232|231|230|14100
1646418000000|2022-03-04 18:20:00|232|231|231|230|232|231|231|230|1200
1646418300000|2022-03-04 18:25:00|||||||||400
1646418600000|2022-03-04 18:30:00|232|231|232|231|232|231|232|231|2400
1646418900000|2022-03-04 18:35:00|231|230|232|231|232|231|231|230|5300
1646419200000|2022-03-04 18:40:00|231|230|229|228|231|230|229|228|36300
1646419500000|2022-03-04 18:45:00|228|227|228|227|228|228|227|226|35600
1646419800000|2022-03-04 18:50:00|||||||||100
1646420100000|2022-03-04 18:55:00|227|226|227|226|227|226|227|226|7800
1646420400000|2022-03-04 19:00:00|228|227|227|226|228|227|227|226|10000
1646420700000|2022-03-04 19:05:00|228|227|227|226|228|227|227|226|2000
1646421000000|2022-03-04 19:10:00|||||||||4500
1646421300000|2022-03-04 19:15:00|||||||||1400
1646421600000|2022-03-04 19:20:00|228|227|228|227|228|227|227|226|62900
1646421900000|2022-03-04 19:25:00|229|228|228|227|229|228|228|227|4700
1646422200000|2022-03-04 19:30:00|||||||||900
1646422500000|2022-03-04 19:35:00|227|226|228|227|229|228|227|226|54100
1646422800000|2022-03-04 19:40:00|227|226|227|226|227|226|227|226|6600
1646423100000|2022-03-04 19:45:00|||||||||3400
1646423400000|2022-03-04 19:50:00|226|225|227|226|227|226|226|225|55000
1646423700000|2022-03-04 19:55:00|226|225|226|225|226|225|226|225|8200
1646424000000|2022-03-04 20:00:00|227|226|227|226|227|226|227|226|38300
1646424300000|2022-03-04 20:05:00|228|227|227|226|228|227|227|226|8500
1646424600000|2022-03-04 20:10:00|226|225|226|225|226|225|226|225|44200
1646424900000|2022-03-04 20:15:00|227|226|227|226|227|226|227|226|9800
1646425200000|2022-03-04 20:20:00|226|225|226|225|227|226|226|225|19600
1646425500000|2022-03-04 20:25:00|227|226|227|226|227|226|226|225|73400
1646425800000|2022-03-04 20:30:00|226|225|227|226|227|226|226|225|3100
1646426100000|2022-03-04 20:35:00|226|225|226|225|226|225|226|225|19300
1646426400000|2022-03-04 20:40:00|227|226|227|226|227|226|226|226|19700
1646426700000|2022-03-04 20:45:00|226|225|226|225|226|225|225|224|63900
1646427000000|2022-03-04 20:50:00|||||||||15000
1646427300000|2022-03-04 20:55:00|227|226|228|226|228|226|226|226|45300
1646663400000|2022-03-07 14:30:00|227|225|228|226|229|227|217|216|443900
1646663700000|2022-03-07 14:35:00|229|227|228|227|230|228|227|226|36400
1646664000000|2022-03-07 14:40:00|229|228|224|223|229|228|223|222|50500
1646664300000|2022-03-07 14:45:00|225|224|224|223|228|226|223|222|18200
1646664600000|2022-03-07 14:50:00|225|224|223|222|226|225|223|222|22700
1646664900000|2022-03-07 14:55:00|224|223|222|221|225|224|222|221|15700
1646665200000|2022-03-07 15:00:00|223|222|221|220|223|222|221|220|76500
1646665500000|2022-03-07 15:05:00|222|221|220|219|222|221|220|219|17600
1646665800000|2022-03-07 15:10:00|219|218|218|217|220|219|218|217|32200
1646666100000|2022-03-07 15:15:00|219|216|216|215|219|216|215|214|101300
1646666400000|2022-03-07 15:20:00|215|214|215|214|215|214|215|214|16600
1646666700000|2022-03-07 15:25:00|216|215|216|215|217|216|215|214|44400
1646667000000|2022-03-07 15:30:00|217|216|219|218|220|219|217|216|50500
1646667300000|2022-03-07 15:35:00|220|219|219|218|221|220|218|217|165100
1646667600000|2022-03-07 15:40:00|220|219|218|217|220|219|218|217|25100
1646667900000|2022-03-07 15:45:00|219|218|218|217|219|218|218|217|37300
1646668200000|2022-03-07 15:50:00|219|218|218|217|219|218|218|217|10500
1646668500000|2022-03-07 15:55:00|219|218|219|218|219|218|218|217|44900
1646668800000|2022-03-07 16:00:00|218|217|221|220|222|221|218|217|35600
1646669100000|2022-03-07 16:05:00|222|221|223|222|224|223|222|221|44200
1646669400000|2022-03-07 16:10:00|224|223|223|222|224|223|223|222|15900
1646669700000|2022-03-07 16:15:00|224|223|225|224|225|224|224|223|21000
1646670000000|2022-03-07 16:20:00|224|223|225|224|225|224|224|223|11300
1646670300000|2022-03-07 16:25:00|224|223|224|223|224|223|224|223|800
1646670600000|2022-03-07 16:30:00|223|222|223|222|223|222|222|221|12800
1646670900000|2022-03-07 16:35:00|222|221|222|221|222|221|222|221|1800
1646671200000|2022-03-07 16:40:00|221|220|221|220|222|221|221|220|10500
1646671500000|2022-03-07 16:45:00|222|221|224|223|224|223|222|221|26000
1646671800000|2022-03-07 16:50:00|223|222|223|222|224|223|223|222|7300
1646672100000|2022-03-07 16:55:00|222|221|221|220|222|221|221|220|17000
1646672400000|2022-03-07 17:00:00|220|219|220|219|220|219|220|218|3700
1646672700000|2022-03-07 17:05:00|219|218|220|219|220|219|219|218|9100
1646673000000|2022-03-07 17:10:00|221|220|220|219|221|220|220|219|7600
1646673300000|2022-03-07 17:15:00|221|220|220|219|222|221|220|219|11900
1646673600000|2022-03-07 17:20:00|221|220|221|220|221|220|220|219|18600
1646673900000|2022-03-07 17:25:00|220|219|221|220|221|220|220|219|6100
1646674200000|2022-03-07 17:30:00|220|219|220|219|220|219|220|219|17200
1646674500000|2022-03-07 17:35:00|221|220|221|220|221|220|221|220|10100
1646674800000|2022-03-07 17:40:00|222|221|222|221|222|221|221|220|3800
1646675100000|2022-03-07 17:45:00|223|222|223|222|224|223|222|221|7800
1646675400000|2022-03-07 17:50:00|224|223|222|221|224|223|222|221|18800
1646675700000|2022-03-07 17:55:00|221|220|221|220|221|220|221|220|700
1646676000000|2022-03-07 18:00:00|222|219|220|219|222|221|220|219|13500
1646676300000|2022-03-07 18:05:00|219|218|219|218|220|219|218|217|36700
1646676600000|2022-03-07 18:10:00|220|219|218|217|220|219|218|217|7600
1646676900000|2022-03-07 18:15:00|219|218|218|217|219|218|218|217|16800
1646677200000|2022-03-07 18:20:00|217|216|217|216|218|217|217|216|3900
1646677500000|2022-03-07 18:25:00|218|217|217|216|218|217|217|216|1100
1646677800000|2022-03-07 18:30:00|216|215|217|215|217|216|216|215|6100
1646678100000|2022-03-07 18:35:00|216|216|217|216|217|216|216|215|12900
1646678400000|2022-03-07 18:40:00|216|215|217|216|218|217|216|215|8000
1646678700000|2022-03-07 18:45:00|218|217|218|217|219|218|218|217|6000
1646679000000|2022-03-07 18:50:00|219|218|218|217|219|218|218|217|9600
1646679300000|2022-03-07 18:55:00|217|216|217|216|217|216|217|216|1700
1646679600000|2022-03-07 19:00:00|216|215|216|215|216|215|216|215|14500
1646679900000|2022-03-07 19:05:00|217|216|216|215|217|216|216|215|4900
1646680200000|2022-03-07 19:10:00|217|216|218|217|218|217|217|216|1700
1646680500000|2022-03-07 19:15:00|217|216|218|217|218|217|217|216|1800
1646680800000|2022-03-07 19:20:00|217|216|217|216|217|216|216|215|19200
1646681100000|2022-03-07 19:25:00|216|215|217|216|217|216|216|215|7900
1646681400000|2022-03-07 19:30:00|216|215|215|214|217|216|215|214|46200
1646681700000|2022-03-07 19:35:00|||||||||1600
1646682000000|2022-03-07 19:40:00|214|213|214|213|214|213|214|213|21900
1646682300000|2022-03-07 19:45:00|213|212|214|213|214|213|213|212|34700
1646682600000|2022-03-07 19:50:00|213|212|212|211|213|212|212|211|31700
1646682900000|2022-03-07 19:55:00|213|212|213|212|213|212|212|211|4900
1646683200000|2022-03-07 20:00:00|212|211|212|211|212|211|212|211|1300
1646683500000|2022-03-07 20:05:00|||||||||13800
1646683800000|2022-03-07 20:10:00|211|210|211|210|211|211|211|210|79400
1646684100000|2022-03-07 20:15:00|212|211|212|211|212|211|211|210|16400
1646684400000|2022-03-07 20:20:00|213|212|213|212|213|212|212|211|6500
1646684700000|2022-03-07 20:25:00|214|213|213|212|214|213|213|212|17400
1646685000000|2022-03-07 20:30:00|212|211|212|211|212|212|212|211|6700
1646685300000|2022-03-07 20:35:00|||||||||3900
1646685600000|2022-03-07 20:40:00|||||||||6000
1646685900000|2022-03-07 20:45:00|211|210|212|211|212|211|211|210|15800
1646686200000|2022-03-07 20:50:00|||||||||14500
1646686500000|2022-03-07 20:55:00|||||||||51200
1646749800000|2022-03-08 14:30:00|216|214|213|211|218|216|213|211|77200
1646750100000|2022-03-08 14:35:00|214|212|216|215|219|217|213|212|42100
1646750400000|2022-03-08 14:40:00|215|214|218|217|219|218|214|213|28400
1646750700000|2022-03-08 14:45:00|219|216|217|216|220|219|217|216|17900
1646751000000|2022-03-08 14:50:00|216|215|216|215|219|218|216|215|23000
1646751300000|2022-03-08 14:55:00|217|216|216|215|217|216|215|214|7700
1646751600000|2022-03-08 15:00:00|215|214|214|213|216|214|213|212|14100
1646751900000|2022-03-08 15:05:00|213|212|213|212|214|213|212|211|14800
1646752200000|2022-03-08 15:10:00|212|211|215|214|216|215|212|211|10200
1646752500000|2022-03-08 15:15:00|216|215|219|218|219|218|215|214|40000
1646752800000|2022-03-08 15:20:00|218|217|217|216|218|217|217|216|13300
1646753100000|2022-03-08 15:25:00|216|215|215|214|216|215|215|214|10700
1646753400000|2022-03-08 15:30:00|216|215|213|212|217|216|213|212|59400
1646753700000|2022-03-08 15:35:00|214|213|214|213|215|214|213|212|15300
1646754000000|2022-03-08 15:40:00|215|214|215|214|215|214|214|213|8400
1646754300000|2022-03-08 15:45:00|216|215|218|217|218|217|216|215|10200
1646754600000|2022-03-08 15:50:00|217|216|220|219|220|219|216|215|28000
1646754900000|2022-03-08 15:55:00|219|218|221|220|221|220|219|218|74200
1646755200000|2022-03-08 16:00:00|222|221|222|221|222|221|221|220|22600
1646755500000|2022-03-08 16:05:00|221|220|220|219|221|220|220|219|41500
1646755800000|2022-03-08 16:10:00|221|220|221|220|222|221|220|219|27600
1646756100000|2022-03-08 16:15:00|220|219|221|220|221|220|220|219|16000
1646756400000|2022-03-08 16:20:00|220|219|218|217|220|219|218|217|29300
1646756700000|2022-03-08 16:25:00|219|218|218|217|219|218|218|217|3100
1646757000000|2022-03-08 16:30:00|217|216|217|216|217|217|216|215|8400
1646757300000|2022-03-08 16:35:00|216|215|216|215|217|216|216|215|7800
1646757600000|2022-03-08 16:40:00|217|216|217|216|218|217|216|215|18600
1646757900000|2022-03-08 16:45:00|218|217|220|219|220|219|217|216|5400
1646758200000|2022-03-08 16:50:00||218||219||219||218|1100
1646758500000|2022-03-08 16:55:00|221|220|219|218|221|220|219|218|15500
1646758800000|2022-03-08 17:00:00|220|219|221|220|221|220|220|219|28400
1646759100000|2022-03-08 17:05:00|222|221|223|222|223|222|222|221|69800
1646759400000|2022-03-08 17:10:00|222|221|224|223|224|223|222|221|14500
1646759700000|2022-03-08 17:15:00|225|224|226|225|227|226|224|223|65000
1646760000000|2022-03-08 17:20:00|227|226|224|223|227|226|224|223|15300
1646760300000|2022-03-08 17:25:00|223|222|224|223|225|224|222|221|25300
1646760600000|2022-03-08 17:30:00|223|222|225|224|225|224|222|221|29800
1646760900000|2022-03-08 17:35:00|226|225|226|225|226|225|224|223|10100
1646761200000|2022-03-08 17:40:00|225|224|224|223|225|224|223|222|5800
1646761500000|2022-03-08 17:45:00|225|224|225|224|225|224|225|224|12300
1646761800000|2022-03-08 17:50:00|224|223|224|223|224|223|223|222|17200
1646762100000|2022-03-08 17:55:00|223|222|225|224|225|224|223|222|13800
1646762400000|2022-03-08 18:00:00|226|225|227|226|227|226|226|225|16400
1646762700000|2022-03-08 18:05:00|226|225|227|226|227|226|226|225|3900
1646763000000|2022-03-08 18:10:00|228|227|227|226|228|227|227|226|46800
1646763300000|2022-03-08 18:15:00|228|227|227|226|228|227|226|225|7500
1646763600000|2022-03-08 18:20:00|226|225|225|224|226|225|225|224|12600
1646763900000|2022-03-08 18:25:00|224|223|223|222|224|223|223|222|6700
1646764200000|2022-03-08 18:30:00|222|221|222|221|223|222|221|220|36000
1646764500000|2022-03-08 18:35:00|223|222|223|222|223|222|222|221|12700
1646764800000|2022-03-08 18:40:00|222|221|223|222|224|223|222|221|31400
1646765100000|2022-03-08 18:45:00|224|223|222|221|224|223|222|221|14400
1646765400000|2022-03-08 18:50:00|223|222|222|221|223|222|222|221|3400
1646765700000|2022-03-08 18:55:00|223|222|222|221|223|222|222|221|9500
1646766000000|2022-03-08 19:00:00|221|220|221|220|221|220|220|219|34400
1646766300000|2022-03-08 19:05:00|222|221|221|220|222|221|221|220|2600
1646766600000|2022-03-08 19:10:00|220|219|221|220|221|220|220|219|12800
1646766900000|2022-03-08 19:15:00|220|219|221|220|221|220|220|219|1800
1646767200000|2022-03-08 19:20:00|220|219|221|220|221|220|220|219|2500
1646767500000|2022-03-08 19:25:00|222|221|222|221|223|222|221|220|9400
1646767800000|2022-03-08 19:30:00|223|222|221|220|223|222|221|220|10400
1646768100000|2022-03-08 19:35:00|222|221|222|221|222|221|222|221|800
1646768400000|2022-03-08 19:40:00|221|220|222|221|222|221|221|220|15000
1646768700000|2022-03-08 19:45:00|223|222|223|222|223|222|222|221|21800
1646769000000|2022-03-08 19:50:00|222|221|222|221|222|221|222|221|18600
1646769300000|2022-03-08 19:55:00|223|222|223|222|223|222|222|221|6700
1646769600000|2022-03-08 20:00:00|224|223|225|224|225|224|224|223|53400
1646770200000|2022-03-08 20:10:00|224|223|224|223|224|223|223|222|8200
1646770500000|2022-03-08 20:15:00|225|224|224|223|225|224|224|223|28600
1646770800000|2022-03-08 20:20:00|223|222|224|223|224|223|223|222|4600
1646771100000|2022-03-08 20:25:00|223|222|222|221|224|223|222|221|15000
1646771400000|2022-03-08 20:30:00|221|220|222|221|223|222|221|220|15800
1646771700000|2022-03-08 20:35:00|223|222|224|223|224|223|223|222|12500
1646772000000|2022-03-08 20:40:00|223|222|223|222|223|222|223|222|800
1646772300000|2022-03-08 20:45:00|224|223|224|223|224|223|223|222|12100
1646772600000|2022-03-08 20:50:00|223|222|222|221|224|223|222|221|29300
1646772900000|2022-03-08 20:55:00|223|222|224|222|224|222|223|222|29500
1646836200000|2022-03-09 14:30:00|247|245|243|242|247|245|241|239|149500
1646836500000|2022-03-09 14:35:00|242|241|242|241|244|243|241|240|76200
1646836800000|2022-03-09 14:40:00|243|240|241|240|243|242|240|239|63700
1646837100000|2022-03-09 14:45:00|242|241|242|241|245|244|242|240|71200
1646837400000|2022-03-09 14:50:00|243|242|241|240|244|243|240|239|43700
1646837700000|2022-03-09 14:55:00|242|239|244|243|244|243|242|239|28800
1646838000000|2022-03-09 15:00:00|245|244|245|244|245|244|245|244|29700
1646838300000|2022-03-09 15:05:00|244|243|244|243|245|244|244|243|26200
1646838600000|2022-03-09 15:10:00|243|242|243|242|244|243|242|241|13000
1646838900000|2022-03-09 15:15:00|244|243|243|242|245|244|242|241|41300
1646839200000|2022-03-09 15:20:00|242|241|241|240|242|241|241|240|40600
1646839500000|2022-03-09 15:25:00|240|239|241|240|241|240|239|238|72600
1646839800000|2022-03-09 15:30:00|240|239|240|239|241|240|239|238|20900
1646840100000|2022-03-09 15:35:00|241|240|240|239|241|240|239|237|55600
1646840400000|2022-03-09 15:40:00|241|240|242|241|242|241|241|240|12300
1646840700000|2022-03-09 15:45:00|243|242|243|242|244|243|243|242|31100
1646841000000|2022-03-09 15:50:00|244|243|243|242|244|243|243|242|6900
1646841300000|2022-03-09 15:55:00|244|243|245|244|245|244|244|242|15600
1646841600000|2022-03-09 16:00:00|244|243|244|243|245|244|244|243|26500
1646841900000|2022-03-09 16:05:00|243|242|244|243|245|244|243|242|19000
1646842200000|2022-03-09 16:10:00|243|242|242|241|243|242|242|241|14700
1646842500000|2022-03-09 16:15:00|241|240|243|242|243|242|241|240|12200
1646842800000|2022-03-09 16:20:00|242|241|243|242|243|242|242|241|27200
1646843100000|2022-03-09 16:25:00|242|241|242|241|243|242|242|241|11700
1646843400000|2022-03-09 16:30:00|243|242|243|242|243|242|243|242|4600
1646843700000|2022-03-09 16:35:00|244|243|244|243|244|243|243|242|13100
1646844000000|2022-03-09 16:40:00|243|242|243|242|244|243|243|242|9500
1646844300000|2022-03-09 16:45:00|242|241|243|242|243|242|242|241|8100
1646844600000|2022-03-09 16:50:00|242|241|242|241|242|241|242|241|0
1646844900000|2022-03-09 16:55:00|241|240|241|240|242|241|241|240|70900
1646845200000|2022-03-09 17:00:00|240|239|240|239|241|240|240|239|139700
1646845500000|2022-03-09 17:05:00|241|240|240|239|242|241|240|239|38300
1646845800000|2022-03-09 17:10:00|241|240|240|239|241|240|240|239|7400
1646846100000|2022-03-09 17:15:00|241|240|240|238|241|240|240|238|11900
1646846400000|2022-03-09 17:20:00|239|239|239|238|240|239|239|238|7600
1646846700000|2022-03-09 17:25:00|240|239|240|239|240|239|239|238|8100
1646847000000|2022-03-09 17:30:00|239|238|240|239|240|239|239|238|12600
1646847300000|2022-03-09 17:35:00|241|240|241|240|241|240|241|240|25700
1646847600000|2022-03-09 17:40:00|242|241|240|239|242|241|240|239|11900
1646847900000|2022-03-09 17:45:00|239|238|240|239|240|239|239|238|24000
1646848200000|2022-03-09 17:50:00|239|238|239|238|239|238|239|238|700
1646848500000|2022-03-09 17:55:00|238|237|238|237|238|237|238|237|51500
1646848800000|2022-03-09 18:00:00|237|236|237|236|238|237|237|236|24300
1646849100000|2022-03-09 18:05:00|238|237|238|237|239|238|238|237|26000
1646849400000|2022-03-09 18:10:00|239|238|239|238|239|238|239|238|4300
1646849700000|2022-03-09 18:15:00|238|237|238|237|240|239|238|237|10600
1646850000000|2022-03-09 18:20:00|239|238|239|238|240|239|238|237|7400
1646850300000|2022-03-09 18:25:00|240|239|240|239|240|239|240|239|13200
1646850600000|2022-03-09 18:30:00|239|238|239|238|240|239|239|238|14100
1646850900000|2022-03-09 18:35:00|240|239|239|238|240|239|239|238|7800
1646851200000|2022-03-09 18:40:00|238|237|238|237|238|237|238|237|7600
1646851500000|2022-03-09 18:45:00|237|236|236|235|237|236|236|235|35400
1646851800000|2022-03-09 18:50:00|237|236|238|237|238|237|237|236|7500
1646852100000|2022-03-09 18:55:00|237|236|237|236|238|237|237|236|1900
1646852400000|2022-03-09 19:00:00|||||||||1400
1646852700000|2022-03-09 19:05:00|||||||||2200
1646853000000|2022-03-09 19:10:00|236|235|235|234|236|235|235|234|27600
1646853300000|2022-03-09 19:15:00|234|233|235|234|235|234|234|233|18500
1646853600000|2022-03-09 19:20:00|236|235|235|234|236|235|235|234|13400
1646853900000|2022-03-09 19:25:00|||||||||100
1646854200000|2022-03-09 19:30:00|236|235|237|236|237|236|236|235|22600
1646854500000|2022-03-09 19:35:00|||||||||2200
1646854800000|2022-03-09 19:40:00|||||||||2300
1646855100000|2022-03-09 19:45:00|238|237|237|236|238|237|237|236|9900
1646855400000|2022-03-09 19:50:00|238|237|238|237|239|238|238|237|7000
1646855700000|2022-03-09 19:55:00|||||||||5700
1646856000000|2022-03-09 20:00:00|||||||||500
1646856300000|2022-03-09 20:05:00|239|238|239|238|239|238|239|238|11200
1646856600000|2022-03-09 20:10:00|238|237|239|238|239|238|238|237|10600
1646856900000|2022-03-09 20:15:00|||||||||300
1646857200000|2022-03-09 20:20:00|238|237|238|237|238|237|238|237|6800
1646857500000|2022-03-09 20:25:00|239|238|238|237|239|238|238|237|3700
1646857800000|2022-03-09 20:30:00|239|238|240|239|241|240|239|238|24900
1646858100000|2022-03-09 20:35:00|241|240|240|239|241|240|240|239|14600
1646858400000|2022-03-09 20:40:00|||||||||300
1646858700000|2022-03-09 20:45:00|241|240|240|239|241|240|240|239|23100
1646859000000|2022-03-09 20:50:00|239|238|239|238|239|238|238|237|28700
1646859300000|2022-03-09 20:55:00||237||238||238||237|14400
1646922600000|2022-03-10 14:30:00|224|223|230|229|231|229|224|223|132900
1646922900000|2022-03-10 14:35:00|229|228|230|229|233|231|228|227|91200
1646923200000|2022-03-10 14:40:00|231|230|232|231|233|231|229|228|62000
1646923500000|2022-03-10 14:45:00|231|230|230|229|232|231|230|229|38800
1646923800000|2022-03-10 14:50:00|229|228|230|228|230|229|229|228|21700
1646924100000|2022-03-10 14:55:00|231|229|233|232|233|232|231|229|53300
1646924400000|2022-03-10 15:00:00|232|231|230|229|232|231|229|228|20100
1646924700000|2022-03-10 15:05:00|229|228|230|229|230|229|229|228|11300
1646925000000|2022-03-10 15:10:00|231|230|231|230|231|230|229|228|10200
1646925300000|2022-03-10 15:15:00|232|231|235|233|235|234|232|231|24500
1646925600000|2022-03-10 15:20:00|234|234|232|231|235|234|232|231|18400
1646925900000|2022-03-10 15:25:00|231|230|230|229|231|230|230|229|7100
1646926200000|2022-03-10 15:30:00|229|228|228|227|229|228|228|227|24700
1646926500000|2022-03-10 15:35:00|229|228|228|227|229|228|228|227|9700
1646926800000|2022-03-10 15:40:00|229|228|229|228|230|229|229|228|11800
1646927100000|2022-03-10 15:45:00|230|229|230|229|230|229|230|229|300
1646927400000|2022-03-10 15:50:00|229|228|228|227|229|228|227|226|14600
1646927700000|2022-03-10 15:55:00|||||||||2100
1646928000000|2022-03-10 16:00:00|227|226|227|226|227|226|226|225|22100
1646928300000|2022-03-10 16:05:00|226|225|226|225|226|225|226|225|12000
1646928600000|2022-03-10 16:10:00|227|226|228|227|228|227|227|226|9400
1646928900000|2022-03-10 16:15:00|227|226|227|226|227|226|227|226|4800
1646929200000|2022-03-10 16:20:00|228|227|228|227|228|227|227|226|7500
1646929500000|2022-03-10 16:25:00|227|226|228|227|228|227|227|226|4000
1646929800000|2022-03-10 16:30:00|||||||||100
1646930100000|2022-03-10 16:35:00|||||||||300
1646930400000|2022-03-10 16:40:00|229|228|228|227|229|228|228|227|8800
1646930700000|2022-03-10 16:45:00|227|226|228|227|228|227|227|226|1900
1646931000000|2022-03-10 16:50:00|229|228|229|228|229|228|229|227|500
1646931300000|2022-03-10 16:55:00|||||||||200
1646931600000|2022-03-10 17:00:00|||||||||100
1646931900000|2022-03-10 17:05:00|228|227|228|227|228|227|228|227|4200
1646932200000|2022-03-10 17:10:00|227|226|228|227|228|227|227|226|1500
1646932500000|2022-03-10 17:15:00|229|228|229|228|229|228|229|228|8000
1646932800000|2022-03-10 17:20:00|230|229|231|230|231|230|230|229|40300
1646933100000|2022-03-10 17:25:00|230|229|230|229|230|229|230|229|8900
1646933400000|2022-03-10 17:30:00|||||||||4200
1646933700000|2022-03-10 17:35:00|229|228|229|228|229|228|229|228|5400
1646934000000|2022-03-10 17:40:00|||||||||2200
1646934300000|2022-03-10 17:45:00|230|229|230|229|230|229|230|229|900
1646934600000|2022-03-10 17:50:00|229|228|229|228|229|228|229|228|1400
1646934900000|2022-03-10 17:55:00|||||||||1000
1646935200000|2022-03-10 18:00:00|230|229|229|228|230|229|229|228|1900
1646935500000|2022-03-10 18:05:00|||||||||200
1646935800000|2022-03-10 18:10:00|230|229|229|228|230|229|229|228|3600
1646936100000|2022-03-10 18:15:00|230||229||230||229||1000
1646936400000|2022-03-10 18:20:00|230|229|230|229|230|229|230|229|5600
1646936700000|2022-03-10 18:25:00|||||||||7400
1646937000000|2022-03-10 18:30:00|231|230|233|232|233|232|230|229|17900
1646937300000|2022-03-10 18:35:00|232|231|232|231|233|232|232|231|7300
1646937600000|2022-03-10 18:40:00|231|230|231|230|231|230|231|230|1700
1646937900000|2022-03-10 18:45:00|232|231|233|232|233|232|231|230|5200
1646938200000|2022-03-10 18:50:00|234|233|234|233|234|233|233|232|14100
1646938500000|2022-03-10 18:55:00|||||||||3100
1646938800000|2022-03-10 19:00:00|235|234|237|236|237|236|234|234|42500
1646939100000|2022-03-10 19:05:00|236|235|235|234|236|235|235|234|1700
1646939400000|2022-03-10 19:10:00|234|233|234|233|234|233|234|233|1700
1646939700000|2022-03-10 19:15:00|235|234|234|233|235|234|234|233|7100
1646940000000|2022-03-10 19:20:00|||||||||100
1646940300000|2022-03-10 19:25:00|235|234|235|234|235|234|235|233|3200
1646940600000|2022-03-10 19:30:00|||||||||900
1646940900000|2022-03-10 19:35:00|||||||||100
1646941200000|2022-03-10 19:40:00|234|233|234|233|234|233|234|233|4800
1646941500000|2022-03-10 19:45:00|235|234|235|234|236|235|235|234|18700
1646941800000|2022-03-10 19:50:00|236|235|234|233|236|235|234|233|7500
1646942100000|2022-03-10 19:55:00|235|234|234|233|235|234|234|233|4100
1646942400000|2022-03-10 20:00:00|233|232|233|232|234|233|233|232|7400
1646942700000|2022-03-10 20:05:00|232|231|232|231|232|231|232|231|11400
1646943000000|2022-03-10 20:10:00|233|232|233|232|233|232|233|232|3200
1646943300000|2022-03-10 20:15:00|234|233|233|232|234|233|233|232|6100
1646943600000|2022-03-10 20:20:00|234|233|232|231|234|233|232|231|4900
1646943900000|2022-03-10 20:25:00|233|232|234|233|234|233|233|232|21100
1646944200000|2022-03-10 20:30:00|||||||||10300
1646944500000|2022-03-10 20:35:00|233|232|233|232|233|232|233|232|4000
1646944800000|2022-03-10 20:40:00|234|233|234|233|234|233|234|233|8600
1646945100000|2022-03-10 20:45:00|233|232|233|232|233|232|233|232|12800
1646945400000|2022-03-10 20:50:00|234|233|234|233|235|234|234|233|13300
1646945700000|2022-03-10 20:55:00|235|234|234|233|235|234|234|233|33500
1647009000000|2022-03-11 14:30:00|235|234|232|230|236|234|232|230|47000
1647009300000|2022-03-11 14:35:00|231|231|230|229|233|232|230|229|52600
1647009600000|2022-03-11 14:40:00|229|228|231|230|231|230|229|228|40800
1647009900000|2022-03-11 14:45:00|230|229|229|228|230|229|228|227|90500
1647010200000|2022-03-11 14:50:00|230|229|227|226|230|229|227|226|60900
1647010500000|2022-03-11 14:55:00|228|227|228|227|228|227|227|226|19100
1647010800000|2022-03-11 15:00:00|227|226|225|224|227|226|225|223|45100
1647011100000|2022-03-11 15:05:00|226|225|225|224|226|225|224|223|17300
1647011400000|2022-03-11 15:10:00|226|225|225|224|226|225|224|223|28400
1647011700000|2022-03-11 15:15:00|226|225|223|222|226|225|223|222|52700
1647012000000|2022-03-11 15:20:00|224|223|223|222|224|223|223|222|6400
1647012300000|2022-03-11 15:25:00|224|223|225|224|225|224|224|223|29000
1647012600000|2022-03-11 15:30:00|224|223|222|221|224|223|222|221|27400
1647012900000|2022-03-11 15:35:00|223|222|224|223|224|223|223|222|3600
1647013200000|2022-03-11 15:40:00|225|224|225|224|225|224|225|224|4700
1647013500000|2022-03-11 15:45:00|226|225|225|224|226|225|225|224|15300
1647013800000|2022-03-11 15:50:00|226|225|225|224|226|225|225|224|10500
1647014100000|2022-03-11 15:55:00|||||||||1100
1647014400000|2022-03-11 16:00:00|224|223|224|223|224|223|224|223|11300
1647014700000|2022-03-11 16:05:00|223|222|223|222|223|222|222|221|72600
1647015000000|2022-03-11 16:10:00|222|221|222|221|222|221|221|220|16700
1647015300000|2022-03-11 16:15:00|223|222|222|221|223|222|222|221|11500
1647015600000|2022-03-11 16:20:00|223|222|223|222|224|223|223|222|9100
1647015900000|2022-03-11 16:25:00|222|221|222|221|222|221|222|221|6900
1647016200000|2022-03-11 16:30:00|221|220|221|220|222|221|221|220|32400
1647016500000|2022-03-11 16:35:00|222|221|222|221|222|221|222|221|1400
1647016800000|2022-03-11 16:40:00|221|220|222|221|222|221|221|220|7800
1647017100000|2022-03-11 16:45:00|223|222|225|224|225|224|223|221|6400
1647017400000|2022-03-11 16:50:00|226|225|225|224|226|225|225|224|22800
1647017700000|2022-03-11 16:55:00|||||||||800
1647018000000|2022-03-11 17:00:00|226|225|226|225|226|225|225|224|34200
1647018300000|2022-03-11 17:05:00|227||226||227||226||23600
1647018600000|2022-03-11 17:10:00|227|226|226|225|227|226|226|225|7300
1647018900000|2022-03-11 17:15:00|227|226|228|227|228|227|227|226|21900
1647019200000|2022-03-11 17:20:00|227|226|226|225|227|226|226|225|12600
1647019500000|2022-03-11 17:25:00|225|224|226|225|226|225|225|224|16400
1647019800000|2022-03-11 17:30:00|225|224|225|224|225|224|225|224|5000
1647020100000|2022-03-11 17:35:00|224|223|224|223|224|223|224|223|9000
1647020400000|2022-03-11 17:40:00|225|224|225|224|225|224|224|223|10100
1647020700000|2022-03-11 17:45:00|||||||||600
1647021000000|2022-03-11 17:50:00|226|225|225|224|226|225|225|224|5100
1647021300000|2022-03-11 17:55:00|226|225|226|225|226|225|225|224|1000
1647021600000|2022-03-11 18:00:00|225|224|226|225|227|225|225|224|2400
1647021900000|2022-03-11 18:05:00|||||||||5700
1647022200000|2022-03-11 18:10:00|||||||||300
1647022500000|2022-03-11 18:15:00|227|226|226|225|227|226|226|225|7900
1647022800000|2022-03-11 18:20:00|227|226|228|227|229|228|227|226|19100
1647023100000|2022-03-11 18:25:00|227|226|227|226|227|226|227|226|4500
1647023400000|2022-03-11 18:30:00|226|225|227|226|227|226|226|225|6800
1647023700000|2022-03-11 18:35:00|226|225|226|225|226|225|226|225|900
1647024000000|2022-03-11 18:40:00|227|226|226|225|227|226|226|225|5200
1647024300000|2022-03-11 18:45:00|227|226|227|226|227|226|226|225|2000
1647024600000|2022-03-11 18:50:00|226|225|225|224|226|225|225|224|24000
1647024900000|2022-03-11 18:55:00|224|223|224|223|224|223|224|223|18400
1647025200000|2022-03-11 19:00:00||222||223||223||222|700
1647025500000|2022-03-11 19:05:00|||||||||1900
1647025800000|2022-03-11 19:10:00|||||||||100
1647026100000|2022-03-11 19:15:00|225|224|224|223|225|224|224|223|8500
1647026400000|2022-03-11 19:20:00|||||||||1000
1647026700000|2022-03-11 19:25:00|225|224|225|224|225|224|224|223|22100
1647027000000|2022-03-11 19:30:00|||||||||1000
1647027300000|2022-03-11 19:35:00|||||||||500
1647027600000|2022-03-11 19:40:00|224|223|224|223|224|223|224|223|13000
1647027900000|2022-03-11 19:45:00|||||||||300
1647028200000|2022-03-11 19:50:00|||||||||1300
1647028500000|2022-03-11 19:55:00|||||||||1200
1647028800000|2022-03-11 20:00:00|223|222|224|223|224|223|223|222|27600
1647029100000|2022-03-11 20:05:00|||||||||6000
1647029400000|2022-03-11 20:10:00|225|224|224|223|225|224|224|223|7300
1647029700000|2022-03-11 20:15:00|||||||||200
1647030000000|2022-03-11 20:20:00|||||||||6800
1647030300000|2022-03-11 20:25:00|223|222|223|222|224|222|223|222|8100
1647030600000|2022-03-11 20:30:00|222|221|222|221|222|221|222|221|17100
1647030900000|2022-03-11 20:35:00|223|222|222|221|223|222|222|221|15600
1647031200000|2022-03-11 20:40:00|||||||||900
1647031500000|2022-03-11 20:45:00|||||||||35800
1647031800000|2022-03-11 20:50:00|221|220|221|220|221|220|221|220|34800
1647032100000|2022-03-11 20:55:00|||||||||98100
1647264600000|2022-03-14 13:30:00|223|221|218|216|223|221|218|216|42300
1647264900000|2022-03-14 13:35:00|219|217|218|217|219|218|217|216|15200
1647265200000|2022-03-14 13:40:00|217|216|220|219|222|220|217|216|12700
1647265500000|2022-03-14 13:45:00|221|220|221|220|222|220|219|218|8100
1647265800000|2022-03-14 13:50:00|220|219|217|216|221|220|217|216|16100
1647266100000|2022-03-14 13:55:00|216|215|217|216|217|216|215|214|64600
1647266400000|2022-03-14 14:00:00|216|215|218|217|219|218|215|214|7500
1647266700000|2022-03-14 14:05:00|217|216|221|220|221|220|217|216|20400
1647267000000|2022-03-14 14:10:00|222|219|222|221|223|222|221|219|14100
1647267300000|2022-03-14 14:15:00|221|220|221|220|222|221|220|219|6100
1647267600000|2022-03-14 14:20:00|220|219|220|219|222|221|220|219|20900
1647267900000|2022-03-14 14:25:00|221|220|219|218|221|220|219|218|10100
1647268200000|2022-03-14 14:30:00|218|217|217|216|218|217|217|216|12100
1647268500000|2022-03-14 14:35:00|218|217|217|216|218|217|217|216|2000
1647268800000|2022-03-14 14:40:00|218|217|215|213|218|217|214|213|66000
1647269100000|2022-03-14 14:45:00|214|214|215|214|215|214|214|213|11300
1647269400000|2022-03-14 14:50:00|216|215|217|216|217|216|216|215|21400
1647269700000|2022-03-14 14:55:00|218|217|218|217|219|218|217|216|32300
1647270000000|2022-03-14 15:00:00|219|218|218|217|219|218|217|216|4800
1647270300000|2022-03-14 15:05:00|219|216|217|216|219|217|217|216|7300
1647270600000|2022-03-14 15:10:00|216|215|215|214|216|215|215|214|16400
1647270900000|2022-03-14 15:15:00|216|215|215|214|216|215|215|214|8600
1647271200000|2022-03-14 15:20:00|214|213|215|214|215|214|214|213|14800
1647271500000|2022-03-14 15:25:00|214|213|214|213|215|214|214|213|8200
1647271800000|2022-03-14 15:30:00|215|214|215|214|215|214|215|213|5100
1647272100000|2022-03-14 15:35:00|216|215|214|213|216|215|214|213|14100
1647272400000|2022-03-14 15:40:00|213|212|213|212|213|212|213|212|14200
1647272700000|2022-03-14 15:45:00|||||||||12300
1647273000000|2022-03-14 15:50:00|212|211|215|214|215|214|212|211|14400
1647273300000|2022-03-14 15:55:00|216|215|216|215|216|215|215|215|4300
1647273600000|2022-03-14 16:00:00|215|214|215|214|215|214|215|214|2700
1647273900000|2022-03-14 16:05:00|||||||||10900
1647274200000|2022-03-14 16:10:00|||||||||5800
1647274500000|2022-03-14 16:15:00|214|213|215|214|215|214|214|213|47300
1647274800000|2022-03-14 16:20:00|214|213|215|214|215|214|214|213|4200
1647275100000|2022-03-14 16:25:00|||||||||8900
1647275400000|2022-03-14 16:30:00|||||||||2100
1647275700000|2022-03-14 16:35:00|214|213|214|213|214|213|214|213|3100
1647276300000|2022-03-14 16:45:00|213|212|213|212|213|213|211|210|52600
1647276600000|2022-03-14 16:50:00|212|211|211|210|212|212|211|210|4300
1647276900000|2022-03-14 16:55:00|||||||||8000
1647277200000|2022-03-14 17:00:00|210|209|210|209|210|209|210|208|53600
1647277500000|2022-03-14 17:05:00|209|208|209|208|210|209|209|208|14300
1647277800000|2022-03-14 17:10:00|210|209|209|208|210|209|209|208|69100
1647278100000|2022-03-14 17:15:00|208|207|209|208|209|208|208|207|20800
1647278400000|2022-03-14 17:20:00|208|207|208|207|208|207|208|207|12800
1647278700000|2022-03-14 17:25:00|207|206|207|206|208|207|207|206|8500
1647279000000|2022-03-14 17:30:00|208|207|206|205|208|207|206|205|79000
1647279300000|2022-03-14 17:35:00|||||||||6100
1647279600000|2022-03-14 17:40:00|207|206|207|206|207|206|206|205|19500
1647279900000|2022-03-14 17:45:00|208|207|207|206|208|207|206|205|25900
1647280200000|2022-03-14 17:50:00|208|207|209|208|209|208|208|207|40800
1647280500000|2022-03-14 17:55:00|208|207|208|207|208|207|208|207|11100
1647280800000|2022-03-14 18:00:00|||||||||800
1647281100000|2022-03-14 18:05:00|209|208|209|208|209|208|208|208|3200
1647281400000|2022-03-14 18:10:00|210|209|209|208|210|209|209|208|5500
1647281700000|2022-03-14 18:15:00|||||||||17200
1647282000000|2022-03-14 18:20:00|||||||||700
1647282300000|2022-03-14 18:25:00|208|207|209|207|209|208|208|207|27300
1647282600000|2022-03-14 18:30:00|208|208|210|209|210|209|208|207|100
1647282900000|2022-03-14 18:35:00|211|210|211|210|211|210|210|209|2700
1647283200000|2022-03-14 18:40:00|210|209|210|209|211|210|210|209|6300
1647283500000|2022-03-14 18:45:00|211|210|211|209|211|210|210|209|2200
1647283800000|2022-03-14 18:50:00|210|210|211|210|211|210|210|209|0
1647284100000|2022-03-14 18:55:00|212|211|212|211|212|211|211|210|1100
1647284400000|2022-03-14 19:00:00|213|212|213|212|213|212|212|211|18300
1647284700000|2022-03-14 19:05:00|212|211|211|210|212|211|211|210|4600
1647285000000|2022-03-14 19:10:00|212|211|212|211|212|211|211|211|7600
1647285300000|2022-03-14 19:15:00|||||||||3900
1647285600000|2022-03-14 19:20:00|211|210|213|212|213|212|211|210|6700
1647285900000|2022-03-14 19:25:00|212|211|213|212|213|212|212|211|16300
1647286200000|2022-03-14 19:30:00|212|211|211|210|212|211|211|210|3600
1647286500000|2022-03-14 19:35:00|210|209|211|210|211|210|210|209|9600
1647286800000|2022-03-14 19:40:00|210|209|211|210|211|210|210|209|12000
1647287100000|2022-03-14 19:45:00|212||211||212||211||11300
1647287400000|2022-03-14 19:50:00|||||||||15600
1647287700000|2022-03-14 19:55:00||209||209||210||209|33900
1647351000000|2022-03-15 13:30:00|214|212|213|212|215|213|212|210|35600
1647351300000|2022-03-15 13:35:00|214|211|210|209|215|213|210|209|32600
1647351600000|2022-03-15 13:40:00|211|208|207|206|211|209|206|205|18500
1647351900000|2022-03-15 13:45:00|208|207|206|205|208|207|204|203|82500
1647352200000|2022-03-15 13:50:00|207|206|207|206|207|206|206|205|47100
1647352500000|2022-03-15 13:55:00|206|205|208|207|208|207|206|205|11900
1647352800000|2022-03-15 14:00:00|207|206|209|208|209|208|206|205|15100
1647353100000|2022-03-15 14:05:00|208|207|209|208|209|208|208|207|8100
1647353400000|2022-03-15 14:10:00|208|207|207|206|209|208|207|206|12700
1647353700000|2022-03-15 14:15:00|208|207|209|208|210|209|208|207|19400
1647354000000|2022-03-15 14:20:00|210|209|211|210|212|210|210|209|21900
1647354300000|2022-03-15 14:25:00|210|209|212|211|212|211|210|209|5100
1647354600000|2022-03-15 14:30:00|213|212|212|211|213|212|212|211|17600
1647354900000|2022-03-15 14:35:00|213|210|214|213|214|213|213|210|37100
1647355200000|2022-03-15 14:40:00|215|214|215|214|215|214|214|213|13700
1647355500000|2022-03-15 14:45:00|216|215|216|215|216|215|214|213|37200
1647355800000|2022-03-15 14:50:00|215|214|215|214|216|215|215|214|5800
1647356100000|2022-03-15 14:55:00|214|213|214|213|214|213|213|212|24000
1647356400000|2022-03-15 15:00:00|213|212|214|213|214|213|213|212|3300
1647356700000|2022-03-15 15:05:00|215|214|215|214|215|214|215|214|5700
1647357000000|2022-03-15 15:10:00|214|213|215|214|215|214|214|213|4700
1647357300000|2022-03-15 15:15:00|214|213|215|214|215|214|214|213|6800
1647357600000|2022-03-15 15:20:00|214|213|213|212|214|214|213|212|14600
1647357900000|2022-03-15 15:25:00|214|213|215|214|215|214|214|213|13100
1647358200000|2022-03-15 15:30:00|||||||||500
1647358500000|2022-03-15 15:35:00||213||213||214||213|4000
1647358800000|2022-03-15 15:40:00|214|214|213|212|214|214|213|212|16000
1647359100000|2022-03-15 15:45:00|||||||||1300
1647359400000|2022-03-15 15:50:00|212|211|212|211|212|211|212|211|22500
1647359700000|2022-03-15 15:55:00|211|210|212|210|212|211|211|210|5500
1647360000000|2022-03-15 16:00:00|211|209|211|210|211|210|210|209|17100
1647360300000|2022-03-15 16:05:00|212|211|213|212|213|212|211|210|13000
1647360600000|2022-03-15 16:10:00|212|211|213|212|213|212|212|211|11500
1647360900000|2022-03-15 16:15:00|||||||||600
1647361200000|2022-03-15 16:20:00|214|213|214|213|214|213|214|213|1600
1647361500000|2022-03-15 16:25:00|215||214||215||214||12500
1647361800000|2022-03-15 16:30:00|213|212|214|213|214|213|213|212|2900
1647362100000|2022-03-15 16:35:00|215|214|215|214|215|214|214|213|23700
1647362400000|2022-03-15 16:40:00|214|213|214|213|216|214|214|213|50900
1647362700000|2022-03-15 16:45:00|215|214|214|213|215|214|214|213|1600
1647363000000|2022-03-15 16:50:00|||||||||700
1647363300000|2022-03-15 16:55:00|215|214|215|214|215|214|214|214|30200
1647363600000|2022-03-15 17:00:00|||||||||1800
1647363900000|2022-03-15 17:05:00|214|213|215|214|215|214|214|213|4000
1647364200000|2022-03-15 17:10:00|214|213|214|213|214|213|214|213|10200
1647364500000|2022-03-15 17:15:00|||||||||34500
1647364800000|2022-03-15 17:20:00|||||||||3500
1647365100000|2022-03-15 17:25:00|||||||||1000
1647365400000|2022-03-15 17:30:00|213|212|215|214|215|214|213|212|19800
1647365700000|2022-03-15 17:35:00|216|215|215|214|216|215|215|214|10200
1647366000000|2022-03-15 17:40:00|216|215|215|214|216|215|215|214|12000
1647366300000|2022-03-15 17:45:00|214|213|214|213|215|213|214|213|4200
1647366600000|2022-03-15 17:50:00|215|214|216|215|217|215|215|214|32200
1647366900000|2022-03-15 17:55:00|217|216|217|216|217|216|217|216|4800
1647367200000|2022-03-15 18:00:00|218|217|217|216|218|217|217|216|25000
1647367500000|2022-03-15 18:05:00|||||||||100
1647367800000|2022-03-15 18:10:00|216|215|216|215|216|215|216|215|3400
1647368100000|2022-03-15 18:15:00|215|214|215|214|215|214|215|214|1800
1647368400000|2022-03-15 18:20:00|216|215|216|215|216|215|216|215|800
1647368700000|2022-03-15 18:25:00|||||||||100
1647369000000|2022-03-15 18:30:00|215|214|216|215|216|215|215|214|9000
1647369300000|2022-03-15 18:35:00|||||||||11100
1647369900000|2022-03-15 18:45:00|217|216|217|216|217|216|216|216|9600
1647370200000|2022-03-15 18:50:00|||||||||200
1647370500000|2022-03-15 18:55:00|||||||||2300
1647370800000|2022-03-15 19:00:00|218|217|218|217|218|217|217|217|8700
1647371100000|2022-03-15 19:05:00|219|218|219|218|219|218|218|218|13000
1647371400000|2022-03-15 19:10:00|220|219|219|218|220|219|219|218|13200
1647371700000|2022-03-15 19:15:00|220|219|220|219|220|219|220|218|1700
1647372000000|2022-03-15 19:20:00|||||||||7200
1647372300000|2022-03-15 19:25:00|221|220|221|220|221|220|221|220|17700
1647372600000|2022-03-15 19:30:00|222|221|222|221|222|221|221|221|15200
1647372900000|2022-03-15 19:35:00|221|220|222|221|222|221|221|220|11800
1647373200000|2022-03-15 19:40:00|||||||||1000
1647373500000|2022-03-15 19:45:00|||||||||200
1647373800000|2022-03-15 19:50:00|221|220|222|221|222|221|221|220|21300
1647374100000|2022-03-15 19:55:00|223|222|223|222|223|222|222|222|41900
1647437400000|2022-03-16 13:30:00|227|226|227|225|230|228|225|223|59500
1647437700000|2022-03-16 13:35:00|226|226|227|226|228|226|226|225|48400
1647438000000|2022-03-16 13:40:00|226|225|227|226|228|227|226|225|16400
1647438300000|2022-03-16 13:45:00|228|227|229|228|230|229|227|226|27700
1647438600000|2022-03-16 13:50:00|228|227|230|229|231|230|228|227|66100
1647438900000|2022-03-16 13:55:00|231|230|229|228|231|230|229|228|20500
1647439200000|2022-03-16 14:00:00|230|229|230|229|233|232|229|228|93100
1647439500000|2022-03-16 14:05:00|231|230|230|229|232|231|229|228|13200
1647439800000|2022-03-16 14:10:00|231|230|232|231|232|231|231|230|5700
1647440100000|2022-03-16 14:15:00|233|232|233|232|234|233|233|232|54900
1647440400000|2022-03-16 14:20:00|234|233|234|233|234|233|233|232|9400
1647440700000|2022-03-16 14:25:00|235|234|233|232|235|234|233|232|14700
1647441000000|2022-03-16 14:30:00|234|233|234|233|235|234|234|233|23500
1647441300000|2022-03-16 14:35:00|233|232|233|232|233|232|232|231|14500
1647441600000|2022-03-16 14:40:00|232|231|230|229|232|231|230|229|41200
1647441900000|2022-03-16 14:45:00|229|228|229|228|230|229|229|228|19000
1647442200000|2022-03-16 14:50:00|230|229|230|229|230|229|230|229|15200
1647442500000|2022-03-16 14:55:00|231|230|231|230|231|230|230|229|6400
1647442800000|2022-03-16 15:00:00|232|231|232|231|232|231|231|230|2800
1647443100000|2022-03-16 15:05:00|231|230|231|229|232|230|230|229|16200
1647443400000|2022-03-16 15:10:00|230|230|231|230|232|231|230|229|12700
1647443700000|2022-03-16 15:15:00|232|231|231|230|232|231|231|230|1400
1647444300000|2022-03-16 15:25:00|||||||||3400
1647444600000|2022-03-16 15:30:00||229||230||230||229|6700
1647444900000|2022-03-16 15:35:00|230|229|230|229|230|229|230|229|23900
1647445200000|2022-03-16 15:40:00|229|228|228|227|229|229|228|227|41000
1647445500000|2022-03-16 15:45:00|||||||||9100
1647445800000|2022-03-16 15:50:00|229|228|229|228|229|228|229|228|20000
1647446100000|2022-03-16 15:55:00|228|227|229|228|230|229|228|227|13000
1647446400000|2022-03-16 16:00:00|230|229|230|229|230|229|229|228|600
1647446700000|2022-03-16 16:05:00|229|228|230|229|230|229|229|228|3200
1647447000000|2022-03-16 16:10:00|229|228|229|228|229|229|229|228|400
1647447600000|2022-03-16 16:20:00|228|227|228|227|229|227|227|226|19400
1647447900000|2022-03-16 16:25:00|227|226|227|226|227|227|227|225|9800
1647448200000|2022-03-16 16:30:00|226|225|227|226|227|226|226|225|500
1647448500000|2022-03-16 16:35:00|||||||||23700
1647448800000|2022-03-16 16:40:00||225||226||226||225|6100
1647449100000|2022-03-16 16:45:00|226|225|226|225|226|225|226|225|22600
1647449400000|2022-03-16 16:50:00|227|226|227|226|227|226|227|226|4800
1647449700000|2022-03-16 16:55:00|226|225|227|226|227|226|226|225|700
1647450000000|2022-03-16 17:00:00|226|225|227|226|227|226|226|225|13500
1647450300000|2022-03-16 17:05:00|226|225|226|225|227|225|226|225|1200
1647450600000|2022-03-16 17:10:00|225|224|226|225|226|225|225|224|11400
1647450900000|2022-03-16 17:15:00|225|224|225|224|226|225|225|224|2500
1647451200000|2022-03-16 17:20:00|226|225|227|226|227|226|226|225|10300
1647451500000|2022-03-16 17:25:00|226|225|228|227|228|227|226|225|4800
1647451800000|2022-03-16 17:30:00|229|228|229|228|230|229|229|228|9600
1647452100000|2022-03-16 17:35:00|230|229|229|228|230|229|229|228|2800
1647452400000|2022-03-16 17:40:00|228|227|228|227|228|227|228|227|2600
1647452700000|2022-03-16 17:45:00|229|228|230|229|230|229|229|228|2500
1647453000000|2022-03-16 17:50:00|229|228|229|228|229|228|229|228|10900
1647453300000|2022-03-16 17:55:00|228|227|229|228|229|228|228|227|7200
1647453600000|2022-03-16 18:00:00|228|227|227|225|228|227|226|225|24200
1647453900000|2022-03-16 18:05:00|226|224|226|224|226|225|225|224|10800
1647454200000|2022-03-16 18:10:00|225|223|224|223|225|224|223|222|77600
1647454500000|2022-03-16 18:15:00|225|224|226|225|226|225|224|223|7700
1647454800000|2022-03-16 18:20:00|227|226|224|223|227|226|224|223|12600
1647455100000|2022-03-16 18:25:00|225|224|224|223|225|224|224|223|1600
1647455400000|2022-03-16 18:30:00|223|222|221|220|223|222|220|219|61600
1647455700000|2022-03-16 18:35:00|222|221|225|223|225|224|221|220|9600
1647456000000|2022-03-16 18:40:00|224|224|227|226|227|226|224|223|27200
1647456300000|2022-03-16 18:45:00|228|227|228|227|228|227|227|226|19000
1647456600000|2022-03-16 18:50:00|227|226|229|228|229|228|227|226|4900
1647456900000|2022-03-16 18:55:00|230|229|229|228|230|229|229|228|6000
1647457200000|2022-03-16 19:00:00|230|229|231|230|231|230|229|228|31100
1647457500000|2022-03-16 19:05:00|230|229|231|230|232|231|230|229|65400
1647457800000|2022-03-16 19:10:00|232|231|231|230|232|231|231|230|39500
1647458100000|2022-03-16 19:15:00|232|231|234|232|234|233|232|231|34000
1647458400000|2022-03-16 19:20:00|233|233|233|232|235|233|233|232|83800
1647458700000|2022-03-16 19:25:00|234|233|235|234|236|235|233|233|77500
1647459000000|2022-03-16 19:30:00|236|235|235|234|236|235|234|233|32500
1647459300000|2022-03-16 19:35:00|||||||||4600
1647459600000|2022-03-16 19:40:00|||||||||5100
1647459900000|2022-03-16 19:45:00|236|235|236|235|236|235|236|235|45700
1647460200000|2022-03-16 19:50:00||234||235||235||234|51400
1647460500000|2022-03-16 19:55:00||234||235||235||234|18700
1647523800000|2022-03-17 13:30:00|237|236|240|239|240|239|235|233|29400
1647524100000|2022-03-17 13:35:00|239|238|239|238|240|238|237|235|21900
1647524400000|2022-03-17 13:40:00|240|239|242|241|242|241|239|238|61100
1647524700000|2022-03-17 13:45:00|243|242|239|238|243|242|239|238|89700
1647525000000|2022-03-17 13:50:00|238|237|242|241|242|241|238|237|62200
1647525300000|2022-03-17 13:55:00|243|242|245|244|245|244|243|242|46200
1647525600000|2022-03-17 14:00:00|244|243|244|243|244|243|243|242|16600
1647525900000|2022-03-17 14:05:00|245|244|245|244|245|244|244|243|25100
1647526200000|2022-03-17 14:10:00|246|245|243|242|246|245|242|241|81100
1647526500000|2022-03-17 14:15:00|242|241|242|240|243|242|240|239|70400
1647526800000|2022-03-17 14:20:00|241|241|242|241|243|242|241|240|33900
1647527100000|2022-03-17 14:25:00|243|242|243|242|243|242|242|241|45000
1647527400000|2022-03-17 14:30:00|242|241|241|240|242|241|241|240|7700
1647527700000|2022-03-17 14:35:00|242|241|241|240|242|241|240|239|8800
1647528000000|2022-03-17 14:40:00|242|241|240|239|242|241|239|238|21800
1647528300000|2022-03-17 14:45:00|239|238|239|238|239|238|238|237|27400
1647528600000|2022-03-17 14:50:00|238|237|237|236|239|237|237|236|3400
1647528900000|2022-03-17 14:55:00|238|237|238|237|238|237|237|236|7800
1647529200000|2022-03-17 15:00:00|237|236|237|236|237|236|236|235|76300
1647529500000|2022-03-17 15:05:00|238|237|239|238|239|238|238|237|5900
1647529800000|2022-03-17 15:10:00|240|239|239|238|240|239|239|238|15400
1647530100000|2022-03-17 15:15:00|240|239|241|240|241|240|240|239|6700
1647530400000|2022-03-17 15:20:00|242|241|242|241|242|241|241|240|1800
1647530700000|2022-03-17 15:25:00|243|242|242|241|243|242|242|241|68700
1647531000000|2022-03-17 15:30:00|243|242|243|242|244|243|243|242|11900
1647531300000|2022-03-17 15:35:00|242|241|244|243|244|243|242|241|13500
1647531600000|2022-03-17 15:40:00|243|242|243|242|243|242|243|242|28500
1647531900000|2022-03-17 15:45:00|242|241|242|241|242|241|242|241|2500
1647532200000|2022-03-17 15:50:00|241|240|243|242|243|242|241|240|14700
1647532500000|2022-03-17 15:55:00|||||||||5900
1647532800000|2022-03-17 16:00:00|244|243|243|242|244|243|243|242|8600
1647533100000|2022-03-17 16:05:00|244|243|243|242|244|243|243|242|2800
1647533400000|2022-03-17 16:10:00|||||||||2000
1647533700000|2022-03-17 16:15:00|242|241|243|242|243|242|242|241|10900
1647534000000|2022-03-17 16:20:00|||||||||7500
1647534300000|2022-03-17 16:25:00|242|241|243|242|243|242|242|241|17700
1647534600000|2022-03-17 16:30:00|||||||||11800
1647534900000|2022-03-17 16:35:00|242|241|243|242|243|242|242|240|27000
1647535200000|2022-03-17 16:40:00|242|241|243|242|243|242|242|241|1800
1647535500000|2022-03-17 16:45:00||241||242||242||241|1200
1647535800000|2022-03-17 16:50:00|242|241|242|241|242|241|242|241|400
1647536100000|2022-03-17 16:55:00|243|242|244|243|244|243|243|241|17200
1647536400000|2022-03-17 17:00:00|243|242|243|242|243|242|243|242|39600
1647536700000|2022-03-17 17:05:00|242|241|242|241|243|241|242|241|5700
1647537000000|2022-03-17 17:10:00|241|240|241|240|241|240|241|240|13400
1647537300000|2022-03-17 17:15:00|242|241|242|241|242|241|242|241|6900
1647537600000|2022-03-17 17:20:00|243|242|242|241|243|242|242|241|45100
1647537900000|2022-03-17 17:25:00|243|242|244|243|244|243|242|241|16300
1647538200000|2022-03-17 17:30:00|243|242|243|242|244|243|243|242|1600
1647538500000|2022-03-17 17:35:00|||||||||800
1647538800000|2022-03-17 17:40:00|244|243|245|244|245|244|244|243|17500
1647539100000|2022-03-17 17:45:00|244|243|245|244|245|244|244|243|29000
1647539400000|2022-03-17 17:50:00|246|245|246|245|246|245|246|244|40300
1647539700000|2022-03-17 17:55:00|||||||||7400
1647540000000|2022-03-17 18:00:00|245|244|245|244|245|244|245|244|6600
1647540300000|2022-03-17 18:05:00|246|245|246|245|246|245|245|244|22200
1647540600000|2022-03-17 18:10:00|245|244|245|244|246|245|245|244|15700
1647540900000|2022-03-17 18:15:00|246|245|245|244|246|245|245|244|19600
1647541200000|2022-03-17 18:20:00|246|245|245|244|246|245|245|244|3500
1647541500000|2022-03-17 18:25:00|||||||||800
1647541800000|2022-03-17 18:30:00|246|245|246|245|246|245|246|245|2900
1647542100000|2022-03-17 18:35:00||244||245||245||244|1300
1647542400000|2022-03-17 18:40:00|||||||||900
1647542700000|2022-03-17 18:45:00|||||||||1000
1647543000000|2022-03-17 18:50:00|||||||||500
1647543300000|2022-03-17 18:55:00|||||||||500
1647543900000|2022-03-17 19:05:00|||||||||2300
1647544200000|2022-03-17 19:10:00|245|244|245|244|245|244|244|243|3200
1647544500000|2022-03-17 19:15:00|244|243|245|244|245|244|244|243|7800
1647544800000|2022-03-17 19:20:00|244|243|244|243|245|243|244|243|1800
1647545100000|2022-03-17 19:25:00|245|244|245|244|245|244|244|243|6600
1647545400000|2022-03-17 19:30:00|244|243|245|244|245|244|244|243|6100
1647545700000|2022-03-17 19:35:00|244|243|244|243|245|244|244|243|10200
1647546000000|2022-03-17 19:40:00|245|244|246|245|246|245|245|244|29400
1647546300000|2022-03-17 19:45:00|||||||||2900
1647546600000|2022-03-17 19:50:00|||||||||1200
1647546900000|2022-03-17 19:55:00|||||||||23400
1647610200000|2022-03-18 13:30:00|239|238|241|239|242|240|239|238|38500
1647610500000|2022-03-18 13:35:00|242|240|245|243|245|243|242|239|18300
1647610800000|2022-03-18 13:40:00|244|242|244|243|245|244|243|242|6100
1647611100000|2022-03-18 13:45:00|245|244|247|246|247|246|244|243|47400
1647611400000|2022-03-18 13:50:00|246|245|243|242|247|246|243|242|23500
1647611700000|2022-03-18 13:55:00|244|243|247|246|247|246|244|243|34900
1647612000000|2022-03-18 14:00:00|246|245|248|247|249|248|246|245|48900
1647612300000|2022-03-18 14:05:00|249|248|251|250|251|250|248|247|86400
1647612600000|2022-03-18 14:10:00|252|251|250|249|252|251|250|249|34500
1647612900000|2022-03-18 14:15:00|249|248|248|247|250|249|248|247|35400
1647613200000|2022-03-18 14:20:00|249|248|248|247|249|248|248|247|4900
1647613500000|2022-03-18 14:25:00|249|248|250|249|250|249|248|247|14900
1647613800000|2022-03-18 14:30:00|249|248|247|246|250|249|247|246|37100
1647614100000|2022-03-18 14:35:00|246|245|245|244|246|245|245|244|18100
1647614400000|2022-03-18 14:40:00|244|243|247|246|247|246|244|243|14400
1647614700000|2022-03-18 14:45:00|248|247|247|246|248|247|247|246|5400
1647615000000|2022-03-18 14:50:00|246|245|246|245|247|246|246|245|4400
1647615300000|2022-03-18 14:55:00|247|246|248|247|248|247|246|245|19900
1647615600000|2022-03-18 15:00:00|247|246|249|248|249|248|247|246|3100
1647615900000|2022-03-18 15:05:00|250|249|250|249|250|249|250|249|1500
1647616200000|2022-03-18 15:10:00|249|248|250|249|250|249|249|248|10000
1647616500000|2022-03-18 15:15:00|249|248|250|249|250|249|249|248|600
1647616800000|2022-03-18 15:20:00|249|248|249|248|250|249|249|248|6700
1647617100000|2022-03-18 15:25:00|248|247|248|247|248|247|248|247|33200
1647617400000|2022-03-18 15:30:00|249|248|249|248|250|249|249|248|31700
1647617700000|2022-03-18 15:35:00|250|249|250|249|250|249|249|248|2200
1647618000000|2022-03-18 15:40:00|249|248|250|249|250|249|249|248|15300
1647618300000|2022-03-18 15:45:00|249|248|249|248|250|249|249|248|24800
1647618600000|2022-03-18 15:50:00|250|249|250|249|251|250|250|249|49900
1647618900000|2022-03-18 15:55:00|251|250|251|250|251|250|251|250|3200
1647619200000|2022-03-18 16:00:00|252|251|253|252|253|252|252|251|71300
1647619500000|2022-03-18 16:05:00|254|253|253|251|254|253|252|251|54500
1647619800000|2022-03-18 16:10:00|252||252||252||252||10400
1647620100000|2022-03-18 16:15:00|253|252|254|253|254|253|253|252|20700
1647620400000|2022-03-18 16:20:00|255|254|255|254|255|254|255|254|31500
1647620700000|2022-03-18 16:25:00|254|253|255|254|255|254|254|253|7400
1647621000000|2022-03-18 16:30:00|256|255|256|255|256|255|255|254|46300
1647621300000|2022-03-18 16:35:00|||||||||1400
1647621600000|2022-03-18 16:40:00|257|256|258|257|258|257|257|256|22700
1647621900000|2022-03-18 16:45:00|259|258|257|256|259|258|257|256|31600
1647622200000|2022-03-18 16:50:00|258|257|259|258|259|258|258|257|29200
1647622500000|2022-03-18 16:55:00|||||||||14600
1647622800000|2022-03-18 17:00:00|260|259|260|259|260|259|259|258|36500
1647623100000|2022-03-18 17:05:00|259|258|258|257|259|258|258|257|12600
1647623400000|2022-03-18 17:10:00|259|258|258|257|259|258|258|257|26900
1647623700000|2022-03-18 17:15:00|257|256|257|256|257|256|256|255|8900
1647624000000|2022-03-18 17:20:00|||||||||2900
1647624300000|2022-03-18 17:25:00|258|257|258|257|258|257|257|256|12300
1647624600000|2022-03-18 17:30:00|257|256|258|257|258|257|257|256|11100
1647624900000|2022-03-18 17:35:00|257|256|257|256|258|257|257|256|8200
1647625200000|2022-03-18 17:40:00|256|255|256|255|256|256|256|255|8900
1647625500000|2022-03-18 17:45:00|255|254|256|255|256|255|255|254|13500
1647625800000|2022-03-18 17:50:00|255|254|256|255|256|255|255|254|12900
1647626100000|2022-03-18 17:55:00|257|256|256|255|257|256|256|255|12900
1647626400000|2022-03-18 18:00:00|257|256|257|256|257|256|256|255|5300
1647626700000|2022-03-18 18:05:00|256|255|256|255|256|255|256|255|4000
1647627000000|2022-03-18 18:10:00|255|254|256|255|257|256|255|254|27000
1647627600000|2022-03-18 18:20:00|257|256|257|256|257|256|257|256|8900
1647627900000|2022-03-18 18:25:00|256|255|256|255|256|255|256|255|4700
1647628200000|2022-03-18 18:30:00|255|254|255|254|255|254|255|253|30500
1647628500000|2022-03-18 18:35:00|256|255|256|255|256|255|256|255|10200
1647628800000|2022-03-18 18:40:00|||||||||200
1647629100000|2022-03-18 18:45:00|255|254|255|254|255|254|255|254|5400
1647629400000|2022-03-18 18:50:00|256|255|255|254|256|255|255|254|7900
1647629700000|2022-03-18 18:55:00|||||||||1200
1647630000000|2022-03-18 19:00:00|256|255|255|254|256|255|255|254|3100
1647630600000|2022-03-18 19:10:00|254|253|254|253|254|254|254|253|18200
1647630900000|2022-03-18 19:15:00|253|252|254|253|254|253|253|252|10400
1647631200000|2022-03-18 19:20:00|||||||||1900
1647631500000|2022-03-18 19:25:00|||||||||300
1647631800000|2022-03-18 19:30:00|255|254|254|253|255|254|254|253|13300
1647632100000|2022-03-18 19:35:00|253|252|253|252|253|253|252|250|95200
1647632400000|2022-03-18 19:40:00|||||||||5300
1647632700000|2022-03-18 19:45:00|252|251|252|251|253|252|252|251|45900
1647633000000|2022-03-18 19:50:00|253|252|254|253|255|253|253|252|106000
1647633300000|2022-03-18 19:55:00|255|254|255|251|255|254|254|251|134500
1647869400000|2022-03-21 13:30:00|250|249|251|250|252|251|249|247|99300
1647869700000|2022-03-21 13:35:00|252|249|252|251|252|251|250|249|7900
1647870000000|2022-03-21 13:40:00|253|252|253|252|254|253|252|251|27800
1647870300000|2022-03-21 13:45:00|252|251|247|246|252|251|246|245|84300
1647870600000|2022-03-21 13:50:00|248|247|244|242|248|247|243|242|66600
1647870900000|2022-03-21 13:55:00|243|243|245|244|246|245|243|242|23400
1647871200000|2022-03-21 14:00:00|244|243|242|241|245|244|242|241|109600
1647871500000|2022-03-21 14:05:00|243|242|242|241|243|242|241|240|30200
1647871800000|2022-03-21 14:10:00|243|242|242|241|243|242|241|240|25000
1647872100000|2022-03-21 14:15:00|243|242|242|241|243|242|242|241|14800
1647872400000|2022-03-21 14:20:00|241|240|240|239|241|240|239|238|201100
1647872700000|2022-03-21 14:25:00|239|238|239|238|239|238|239|238|15800
1647873000000|2022-03-21 14:30:00|240|239|240|239|241|240|240|239|28200
1647873300000|2022-03-21 14:35:00|239|238|242|241|242|241|239|238|85400
1647873600000|2022-03-21 14:40:00|243|242|241|240|243|242|240|239|48000
1647873900000|2022-03-21 14:45:00|242|241|242|241|242|241|242|241|41200
1647874200000|2022-03-21 14:50:00|243|242|243|242|243|242|242|241|4100
1647874500000|2022-03-21 14:55:00|244|243|246|245|246|245|243|242|14300
1647874800000|2022-03-21 15:00:00|247|246|244|243|247|246|244|243|55800
1647875100000|2022-03-21 15:05:00|245|244|245|244|245|244|244|243|7700
1647875400000|2022-03-21 15:10:00|246|245|246|245|246|245|246|245|6300
1647875700000|2022-03-21 15:15:00|247|246|248|247|249|247|247|246|51400
1647876000000|2022-03-21 15:20:00|249|248|249|248|249|248|248|247|6100
1647876300000|2022-03-21 15:25:00|250|249|251|250|251|250|249|249|66800
1647876600000|2022-03-21 15:30:00|250|249|249|248|251|250|249|248|6900
1647876900000|2022-03-21 15:35:00|248|247|252|250|252|250|248|247|8600
1647877200000|2022-03-21 15:40:00|251|251|250|249|252|251|250|249|11200
1647877500000|2022-03-21 15:45:00|251|250|250|249|251|250|250|249|7700
1647877800000|2022-03-21 15:50:00|251|250|251|250|251|250|251|250|27800
1647878100000|2022-03-21 15:55:00|252|251|252|251|252|251|252|251|17900
1647878400000|2022-03-21 16:00:00|251|250|250|249|251|251|250|249|26600
1647878700000|2022-03-21 16:05:00|249|248|250|249|250|249|249|248|10100
1647879000000|2022-03-21 16:10:00|||||||||2800
1647879300000|2022-03-21 16:15:00|249|248|248|247|249|248|248|247|47000
1647879600000|2022-03-21 16:20:00|249|248|250|249|250|249|248|247|55600
1647879900000|2022-03-21 16:25:00|249|248|250|249|250|249|249|248|20900
1647880200000|2022-03-21 16:30:00|249|248|246|245|249|248|246|244|40900
1647880500000|2022-03-21 16:35:00|245|244|245|244|245|244|244|243|12200
1647880800000|2022-03-21 16:40:00|246|245|247|246|247|246|246|244|13000
1647881100000|2022-03-21 16:45:00|246|245|247|246|247|246|246|245|3000
1647881400000|2022-03-21 16:50:00|246|245|244|243|246|245|244|243|14100
1647881700000|2022-03-21 16:55:00|245|244|243|242|245|244|242|241|18000
1647882000000|2022-03-21 17:00:00|242|241|242|241|243|242|242|241|9100
1647882300000|2022-03-21 17:05:00|243|242|243|242|243|242|242|241|1600
1647882600000|2022-03-21 17:10:00|242|241|242|241|243|242|242|241|11600
1647882900000|2022-03-21 17:15:00|241|240|241|240|241|240|241|240|52000
1647883200000|2022-03-21 17:20:00|242|241|242|241|242|241|241|240|13800
1647883500000|2022-03-21 17:25:00|243|242|243|242|243|242|242|241|7600
1647883800000|2022-03-21 17:30:00|244|243|245|244|245|244|244|243|10000
1647884100000|2022-03-21 17:35:00|244|243|246|245|246|245|244|243|23300
1647884400000|2022-03-21 17:40:00|245|244|244|243|246|245|243|242|28100
1647884700000|2022-03-21 17:45:00|243|242|245|244|245|244|243|242|17800
1647885000000|2022-03-21 17:50:00|246|245|245|244|246|245|245|244|7500
1647885300000|2022-03-21 17:55:00|244|243|245|244|245|244|244|243|6800
1647885600000|2022-03-21 18:00:00|246|245|245|244|246|245|245|244|44300
1647885900000|2022-03-21 18:05:00|244|243|246|245|246|245|244|243|11300
1647886200000|2022-03-21 18:10:00|245|244|246|245|246|245|245|244|7400
1647886500000|2022-03-21 18:15:00|245|244|245|244|245|245|245|244|1200
1647886800000|2022-03-21 18:20:00|246|245|247|246|248|246|245|245|26700
1647887100000|2022-03-21 18:25:00|248|247|249|248|249|248|247|247|15500
1647887400000|2022-03-21 18:30:00|248|247|248|247|248|247|247|246|500
1647887700000|2022-03-21 18:35:00|247|246|248|247|248|247|247|246|7000
1647888000000|2022-03-21 18:40:00|247|246|248|247|248|247|247|246|16900
1647888300000|2022-03-21 18:45:00|247|246|247|246|247|246|247|246|500
1647888600000|2022-03-21 18:50:00|248|247|247|246|248|247|247|246|2100
1647888900000|2022-03-21 18:55:00|246|245|246|245|247|246|246|245|9400
1647889200000|2022-03-21 19:00:00|||||||||500
1647889500000|2022-03-21 19:05:00|||||||||300
1647889800000|2022-03-21 19:10:00|247|246|247|246|247|246|247|246|1200
1647890100000|2022-03-21 19:15:00|248|247|247|246|248|247|247|246|14600
1647890400000|2022-03-21 19:20:00|||||||||1000
1647890700000|2022-03-21 19:25:00|248|247|248|247|248|247|248|246|2200
1647891000000|2022-03-21 19:30:00|247|246|247|246|247|246|247|246|7300
1647891300000|2022-03-21 19:35:00|246|245|246|245|246|246|246|245|12900
1647891600000|2022-03-21 19:40:00|245|244|245|244|246|245|244|243|36600
1647891900000|2022-03-21 19:45:00|244|243|243|242|244|243|243|242|17900
1647892200000|2022-03-21 19:50:00|244|243|245|244|245|244|243|243|24800
1647892500000|2022-03-21 19:55:00|244|243|245|242|246|244|244|242|30400
1647955800000|2022-03-22 13:30:00|257|255|260|258|261|260|253|251|208600
1647956100000|2022-03-22 13:35:00|259|257|262|261|264|262|258|257|179800
1647956400000|2022-03-22 13:40:00|263|262|261|260|264|262|260|259|44600
1647956700000|2022-03-22 13:45:00|260|259|260|259|260|259|258|257|24400
1647957000000|2022-03-22 13:50:00|259|258|260|259|260|259|256|255|66700
1647957300000|2022-03-22 13:55:00|259|258|261|260|262|261|259|258|32600
1647957600000|2022-03-22 14:00:00|262|261|262|261|263|262|262|260|45000
1647957900000|2022-03-22 14:05:00|263|262|261|260|263|262|259|258|39100
1647958200000|2022-03-22 14:10:00|260|259|260|259|261|260|260|259|25900
1647958500000|2022-03-22 14:15:00|259|258|262|260|262|261|259|258|39500
1647958800000|2022-03-22 14:20:00|261|261|262|261|262|261|261|260|7600
1647959100000|2022-03-22 14:25:00|261|260|261|260|262|261|261|260|6100
1647959400000|2022-03-22 14:30:00|262|261|262|261|262|261|261|260|7100
1647959700000|2022-03-22 14:35:00|261|260|261|260|262|261|261|260|25900
1647960000000|2022-03-22 14:40:00|262|261|260|259|262|261|260|259|38200
1647960300000|2022-03-22 14:45:00|259|258|260|259|260|259|259|258|31400
1647960600000|2022-03-22 14:50:00|259|258|260|259|260|259|259|258|20200
1647960900000|2022-03-22 14:55:00|259|258|259|258|260|259|259|258|5900
1647961200000|2022-03-22 15:00:00|258|257|260|259|260|259|258|257|61700
1647961500000|2022-03-22 15:05:00|261|260|262|261|262|261|261|260|42500
1647961800000|2022-03-22 15:10:00|||||||||5200
1647962100000|2022-03-22 15:15:00|261|260|262|261|262|261|261|260|41700
1647962400000|2022-03-22 15:20:00|261|260|262|261|262|261|261|260|4800
1647962700000|2022-03-22 15:25:00|261|260|261|260|261|260|261|260|3400
1647963000000|2022-03-22 15:30:00|260|259|260|259|260|259|259|258|7100
1647963300000|2022-03-22 15:35:00|261|260|261|260|261|260|260|259|8700
1647963600000|2022-03-22 15:40:00|260|259|260|259|260|259|260|259|6200
1647963900000|2022-03-22 15:45:00|259|258|259|258|259|258|259|258|5800
1647964200000|2022-03-22 15:50:00||257||258||258||257|21700
1647964500000|2022-03-22 15:55:00|258|257|257|256|259|257|257|256|20500
1647964800000|2022-03-22 16:00:00|256|255|257|256|257|256|256|255|72700
1647965100000|2022-03-22 16:05:00|258|257|258|257|258|257|257|256|33600
1647965400000|2022-03-22 16:10:00|259|258|258|257|259|258|258|257|33200
1647965700000|2022-03-22 16:15:00|||||||||3000
1647966000000|2022-03-22 16:20:00|257|256|257|255|257|256|256|255|8100
1647966300000|2022-03-22 16:25:00|256|256|255|254|257|256|255|254|28200
1647966600000|2022-03-22 16:30:00|256|255|256|255|256|255|256|255|5900
1647966900000|2022-03-22 16:35:00|257|256|256|255|257|256|256|255|10700
1647967200000|2022-03-22 16:40:00|257|256|256|255|257|256|256|255|6900
1647967500000|2022-03-22 16:45:00|257|256|258|257|259|258|256|256|21000
1647967800000|2022-03-22 16:50:00|259|258|258|257|259|258|257|256|14300
1647968100000|2022-03-22 16:55:00|259|258|258|257|259|258|258|257|2800
1647968400000|2022-03-22 17:00:00|259|258|259|258|259|258|258|257|15000
1647968700000|2022-03-22 17:05:00|||||||||19100
1647969000000|2022-03-22 17:10:00|260|259|260|259|260|259|260|259|3300
1647969300000|2022-03-22 17:15:00|||||||||1900
1647969600000|2022-03-22 17:20:00|259|258|260|259|260|259|259|258|4400
1647969900000|2022-03-22 17:25:00|||||||||3300
1647970200000|2022-03-22 17:30:00|261|260|261|260|261|260|261|260|7800
1647970800000|2022-03-22 17:40:00|260|259|261|260|261|260|260|259|32300
1647971100000|2022-03-22 17:45:00|260|259|261|260|261|260|260|259|11600
1647971400000|2022-03-22 17:50:00||259||260||260||259|3900
1647971700000|2022-03-22 17:55:00|262|261|262|261|262|261|261|261|24600
1647972000000|2022-03-22 18:00:00|261|260|261|260|261|260|261|260|6400
1647972300000|2022-03-22 18:05:00|262|261|262|261|262|261|262|261|7100
1647972600000|2022-03-22 18:10:00|||||||||200
1647972900000|2022-03-22 18:15:00|263|262|264|263|264|263|263|262|152800
1647973200000|2022-03-22 18:20:00|263|262|263|262|263|262|263|262|4700
1647973500000|2022-03-22 18:25:00|262|261|262|261|262|262|262|261|6400
1647973800000|2022-03-22 18:30:00|263|262|263|262|263|262|262|262|1400
1647974100000|2022-03-22 18:35:00|||||||||9700
1647974400000|2022-03-22 18:40:00|262|261|261|260|262|261|261|260|52500
1647974700000|2022-03-22 18:45:00|262|261|262|261|262|261|261|260|1000
1647975000000|2022-03-22 18:50:00|261|260|262|261|262|261|261|260|19100
1647975300000|2022-03-22 18:55:00|263|262|263|262|263|262|263|261|17800
1647975600000|2022-03-22 19:00:00|||||||||2600
1647975900000|2022-03-22 19:05:00|||||||||7100
1647976200000|2022-03-22 19:10:00|||||||||1700
1647976500000|2022-03-22 19:15:00|262|261|262|261|262|261|262|261|10200
1647976800000|2022-03-22 19:20:00|261|260|260|259|261|260|260|259|20200
1647977100000|2022-03-22 19:25:00|259|258|259|258|259|259|259|258|8500
1647977400000|2022-03-22 19:30:00|260|259|260|259|260|259|260|259|32300
1647977700000|2022-03-22 19:35:00|259|258|260|259|260|259|259|258|4400
1647978000000|2022-03-22 19:40:00|||||||||3300
1647978300000|2022-03-22 19:45:00|||||||||10700
1647978600000|2022-03-22 19:50:00|259|258|259|258|259|258|259|258|20300
1647978900000|2022-03-22 19:55:00|258|257|256|255|258|257|256|255|105600
1648042200000|2022-03-23 13:30:00|255|253|250|248|255|253|249|248|92400
1648042500000|2022-03-23 13:35:00|249|249|251|250|252|251|249|248|53000
1648042800000|2022-03-23 13:40:00|250|249|252|251|253|252|250|249|7100
1648043100000|2022-03-23 13:45:00|251|250|248|247|251|250|248|247|150400
1648043400000|2022-03-23 13:50:00|247|246|249|248|249|248|247|246|44800
1648043700000|2022-03-23 13:55:00|248|247|249|248|250|249|248|247|14800
1648044000000|2022-03-23 14:00:00|248|247|248|247|249|248|248|247|13900
1648044300000|2022-03-23 14:05:00|249|248|252|251|252|251|248|247|58100
1648044600000|2022-03-23 14:10:00|251|250|253|252|253|252|251|250|6800
1648044900000|2022-03-23 14:15:00|254|253|255|254|256|255|254|253|42000
1648045200000|2022-03-23 14:20:00|254|253|255|254|255|254|253|252|12200
1648045500000|2022-03-23 14:25:00|254|253|255|254|255|254|254|253|4700
1648045800000|2022-03-23 14:30:00|256|255|256|255|256|255|255|254|33400
1648046100000|2022-03-23 14:35:00|257|254|256|255|257|256|256|254|21600
1648046400000|2022-03-23 14:40:00|255|254|254|253|255|254|254|253|12300
1648046700000|2022-03-23 14:45:00|253|252|255|254|255|254|253|252|5900
1648047000000|2022-03-23 14:50:00|256|255|256|255|256|255|255|254|4200
1648047300000|2022-03-23 14:55:00|257|256|258|257|258|257|257|256|14800
1648047600000|2022-03-23 15:00:00|259|258|258|257|260|259|258|257|75200
1648047900000|2022-03-23 15:05:00|259|258|258|257|259|258|258|257|4600
1648048200000|2022-03-23 15:10:00|257|256|259|258|259|258|257|256|9000
1648048500000|2022-03-23 15:15:00|260|259|260|259|260|259|259|258|5000
1648048800000|2022-03-23 15:20:00|261|258|261|260|261|260|261|258|78400
1648049100000|2022-03-23 15:25:00|||||||||5400
1648049400000|2022-03-23 15:30:00|260|259|260|259|261|260|260|259|11000
1648049700000|2022-03-23 15:35:00|261|260|261|260|261|260|261|260|16600
1648050000000|2022-03-23 15:40:00|262|261|261|260|262|261|261|260|64100
1648050300000|2022-03-23 15:45:00|262|261|261|260|262|261|261|260|27400
1648050600000|2022-03-23 15:50:00|262|261|262|261|262|261|262|261|4400
1648050900000|2022-03-23 15:55:00|263|262|263|262|263|262|263|262|38300
1648051200000|2022-03-23 16:00:00|264||263||264||263||112300
1648051500000|2022-03-23 16:05:00|262|261|260|259|262|261|260|259|10800
1648051800000|2022-03-23 16:10:00|259|258|259|258|259|259|258|257|44700
1648052100000|2022-03-23 16:15:00|260|259|261|260|261|260|260|259|13200
1648052400000|2022-03-23 16:20:00|262|261|261|260|262|261|261|260|13700
1648052700000|2022-03-23 16:25:00|||||||||2500
1648053000000|2022-03-23 16:30:00|||||||||300
1648053300000|2022-03-23 16:35:00|260|259|261|260|261|260|260|259|18700
1648053600000|2022-03-23 16:40:00|260|259|260|259|260|259|260|259|3900
1648053900000|2022-03-23 16:45:00|259|258|259|258|259|258|258|257|15300
1648054200000|2022-03-23 16:50:00|||||||||100
1648054500000|2022-03-23 16:55:00|||||||||2400
1648054800000|2022-03-23 17:00:00|260|259|259|258|260|259|259|258|8600
1648055100000|2022-03-23 17:05:00|||||||||7300
1648055400000|2022-03-23 17:10:00|||||||||700
1648055700000|2022-03-23 17:15:00|258|257|257|256|258|257|257|256|23600
1648056000000|2022-03-23 17:20:00|256|255|256|255|256|255|255|254|29600
1648056300000|2022-03-23 17:25:00|255|254|256|255|256|255|255|254|29100
1648056600000|2022-03-23 17:30:00|257|256|257|256|257|256|257|256|15000
1648056900000|2022-03-23 17:35:00||255||256||256||255|11000
1648057200000|2022-03-23 17:40:00|256|255|255|254|256|255|255|254|36900
1648057500000|2022-03-23 17:45:00|254|253|254|253|254|253|254|253|21700
1648057800000|2022-03-23 17:50:00|255|254|255|254|255|254|255|254|6400
1648058100000|2022-03-23 17:55:00|254|253|255|254|255|254|254|253|3100
1648058400000|2022-03-23 18:00:00|254|253|253|252|254|253|253|252|63800
1648058700000|2022-03-23 18:05:00|254|251|252|251|254|252|252|251|12800
1648059000000|2022-03-23 18:10:00|251|250|252|251|252|251|251|250|2600
1648059300000|2022-03-23 18:15:00|253|252|253|252|253|252|253|252|900
1648059600000|2022-03-23 18:20:00|||||||||500
1648059900000|2022-03-23 18:25:00|||||||||100
1648060200000|2022-03-23 18:30:00|252|251|253|252|253|252|252|251|7000
1648060500000|2022-03-23 18:35:00|252|251|253|252|253|252|252|251|50500
1648061100000|2022-03-23 18:45:00|254|253|254|253|255|254|254|253|11900
1648061400000|2022-03-23 18:50:00|||||||||11300
1648061700000|2022-03-23 18:55:00|253|252|252|251|253|252|252|251|9300
1648062000000|2022-03-23 19:00:00|253|252|253|252|253|252|253|252|300
1648062300000|2022-03-23 19:05:00|252|251|251|250|252|251|251|250|12400
1648062600000|2022-03-23 19:10:00|||||||||2700
1648062900000|2022-03-23 19:15:00|252|251|251|250|252|251|251|250|14500
1648063200000|2022-03-23 19:20:00|252|251|252|251|253|251|251|251|7500
1648063500000|2022-03-23 19:25:00|253|252|253|252|253|252|252|251|2600
1648064100000|2022-03-23 19:35:00|||||||||1300
1648064400000|2022-03-23 19:40:00|252|251|253|252|253|252|252|251|22600
1648064700000|2022-03-23 19:45:00|252|251|252|251|252|251|252|251|18400
1648065000000|2022-03-23 19:50:00|251|250|251|250|251|250|251|250|36200
1648065300000|2022-03-23 19:55:00|||||||||17500
1648128600000|2022-03-24 13:30:00|257|255|256|254|257|255|254|253|16400
1648128900000|2022-03-24 13:35:00|255|255|255|254|257|255|254|253|44800
1648129200000|2022-03-24 13:40:00|256|255|257|255|257|256|255|254|20300
1648129500000|2022-03-24 13:45:00|256|256|253|252|256|256|253|252|28000
1648129800000|2022-03-24 13:50:00|254|253|254|253|255|254|253|251|44600
1648130100000|2022-03-24 13:55:00|255|254|254|253|256|255|254|253|8300
1648130400000|2022-03-24 14:00:00|255|254|257|256|257|256|254|253|31000
1648130700000|2022-03-24 14:05:00|258|257|257|255|258|257|255|254|59100
1648131000000|2022-03-24 14:10:00|256|254|255|254|257|255|254|253|9500
1648131300000|2022-03-24 14:15:00|254|253|251|250|254|253|250|249|82100
1648131600000|2022-03-24 14:20:00|252|251|251|250|252|251|250|249|31200
1648131900000|2022-03-24 14:25:00|252|251|252|250|252|251|251|250|3700
1648132200000|2022-03-24 14:30:00|251|251|254|253|254|253|251|250|10800
1648132500000|2022-03-24 14:35:00|255|252|253|252|255|253|252|251|2900
1648132800000|2022-03-24 14:40:00|254|253|253|252|254|253|253|252|2000
1648133100000|2022-03-24 14:45:00|254|253|257|256|257|256|253|252|59900
1648133400000|2022-03-24 14:50:00|256|255|258|257|258|257|256|255|30100
1648133700000|2022-03-24 14:55:00|259|258|259|258|259|258|258|257|17500
1648134000000|2022-03-24 15:00:00|260|259|261|260|262|261|259|258|115400
1648134300000|2022-03-24 15:05:00|262|261|261|260|262|261|261|260|24300
1648134600000|2022-03-24 15:10:00|260|259|262|261|262|261|260|259|10900
1648134900000|2022-03-24 15:15:00|261|260|262|261|262|261|261|260|7000
1648135200000|2022-03-24 15:20:00|263|262|263|262|263|262|263|262|35500
1648135500000|2022-03-24 15:25:00|264|263|263|262|264|263|263|262|67800
1648135800000|2022-03-24 15:30:00|264|263|263|262|264|263|263|262|31700
1648136100000|2022-03-24 15:35:00|264|263|264|263|264|263|263|262|76700
1648136400000|2022-03-24 15:40:00|265|264|265|264|265|264|264|264|59000
1648136700000|2022-03-24 15:45:00|266|265|265|264|267|266|265|264|141500
1648137000000|2022-03-24 15:50:00|264|263|265|264|265|264|264|263|20200
1648137300000|2022-03-24 15:55:00|266|265|266|265|267|266|266|265|31900
1648137600000|2022-03-24 16:00:00|267|266|265|264|267|266|265|264|13800
1648137900000|2022-03-24 16:05:00|264|263|265|264|265|264|264|263|30700
1648138200000|2022-03-24 16:10:00|||||||||5600
1648138500000|2022-03-24 16:15:00|266|265|267|266|267|266|266|265|62300
1648138800000|2022-03-24 16:20:00|268|267|269|268|269|268|268|267|127000
1648139100000|2022-03-24 16:25:00|268|267|267|266|269|268|267|266|9800
1648139400000|2022-03-24 16:30:00|266|265|267|266|267|266|266|265|6900
1648139700000|2022-03-24 16:35:00|266|265|269|268|269|268|266|265|11900
1648140000000|2022-03-24 16:40:00|270|269|271|270|272|271|269|268|182800
1648140300000|2022-03-24 16:45:00|270|269|269|268|271|270|269|268|3200
1648140600000|2022-03-24 16:50:00|||||||||200
1648140900000|2022-03-24 16:55:00|270|269|271|270|271|270|269|269|27100
1648141200000|2022-03-24 17:00:00|270|269|269|268|270|269|269|268|30500
1648141500000|2022-03-24 17:05:00|270|269|269|268|270|269|269|268|2900
1648141800000|2022-03-24 17:10:00|270|269|270|269|270|269|269|268|9800
1648142100000|2022-03-24 17:15:00|271|270|271|270|271|270|270|269|9500
1648142400000|2022-03-24 17:20:00|272||271||272||271||22400
1648142700000|2022-03-24 17:25:00|||||||||9400
1648143000000|2022-03-24 17:30:00|||||||||5300
1648143300000|2022-03-24 17:35:00|||||||||11500
1648143600000|2022-03-24 17:40:00|272|271|272|271|272|271|272|271|18700
1648143900000|2022-03-24 17:45:00|||||||||15700
1648144200000|2022-03-24 17:50:00|271|270|272|271|272|271|271|270|12200
1648144500000|2022-03-24 17:55:00|271|270|271|270|271|270|271|270|17400
1648144800000|2022-03-24 18:00:00|270|269|271|270|271|270|270|269|18500
1648145100000|2022-03-24 18:05:00|270|269|270|269|270|269|270|269|2400
1648145400000|2022-03-24 18:10:00|269|268|268|267|269|268|268|267|19100
1648145700000|2022-03-24 18:15:00|267|266|267|266|267|266|267|266|11200
1648146000000|2022-03-24 18:20:00|266|265|267|265|267|266|266|265|8000
1648146300000|2022-03-24 18:25:00|266|266|268|267|268|267|266|265|16200
1648146600000|2022-03-24 18:30:00|269|268|268|267|269|268|268|267|6300
1648146900000|2022-03-24 18:35:00|269|268|269|268|269|268|268|267|1000
1648147200000|2022-03-24 18:40:00|270|269|270|269|270|269|270|269|1800
1648147500000|2022-03-24 18:45:00|269|268|269|268|269|268|269|268|900
1648147800000|2022-03-24 18:50:00|270|269|270|269|271|269|270|269|6700
1648148100000|2022-03-24 18:55:00|271|270|270|269|271|270|270|269|4200
1648148400000|2022-03-24 19:00:00|269|268|269|268|269|268|269|268|6200
1648148700000|2022-03-24 19:05:00|270|269|271|270|271|270|270|269|28600
1648149000000|2022-03-24 19:10:00|270|269|271|269|271|270|270|269|1700
1648149300000|2022-03-24 19:15:00|270||270||270||270||9700
1648149600000|2022-03-24 19:20:00|271|270|271|270|271|270|271|270|11900
1648149900000|2022-03-24 19:25:00|||||||||6200
1648150200000|2022-03-24 19:30:00|270|269|270|269|270|269|270|269|11800
1648150500000|2022-03-24 19:35:00|271|270|272|271|272|271|271|270|25300
1648150800000|2022-03-24 19:40:00|271|270|271|270|271|270|270|269|26100
1648151100000|2022-03-24 19:45:00|270|269|271|270|271|270|270|269|17200
1648151400000|2022-03-24 19:50:00|270|269|270|269|270|269|270|269|7300
1648151700000|2022-03-24 19:55:00|271|270|272|270|272|270|271|270|53000
1648215000000|2022-03-25 13:30:00|282|281|281|280|284|283|279|277|156000
1648215300000|2022-03-25 13:35:00|280|279|275|273|282|281|274|273|319800
1648215600000|2022-03-25 13:40:00|276|274|275|274|276|274|274|273|139000
1648215900000|2022-03-25 13:45:00|274|273|273|272|275|274|273|272|224100
1648216200000|2022-03-25 13:50:00|272|271|274|273|274|273|272|271|81600
1648216500000|2022-03-25 13:55:00|273|272|272|271|273|272|271|269|154600
1648216800000|2022-03-25 14:00:00|273|272|273|272|273|272|271|270|49100
1648217100000|2022-03-25 14:05:00|272|271|273|272|273|272|272|271|18800
1648217400000|2022-03-25 14:10:00|272|271|270|269|273|272|270|269|43300
1648217700000|2022-03-25 14:15:00|269|268|269|268|270|268|268|267|34500
1648218000000|2022-03-25 14:20:00|270|269|273|272|273|272|269|268|17100
1648218300000|2022-03-25 14:25:00|272|271|270|269|272|271|270|269|14600
1648218600000|2022-03-25 14:30:00|271|270|271|270|271|270|270|268|12600
1648218900000|2022-03-25 14:35:00|272|271|275|274|275|274|272|271|41200
1648219200000|2022-03-25 14:40:00|274|273|277|276|278|277|274|273|63000
1648219500000|2022-03-25 14:45:00|276|275|277|276|278|277|276|275|66600
1648219800000|2022-03-25 14:50:00|276|275|275|274|276|275|275|274|4500
1648220100000|2022-03-25 14:55:00|274|273|275|274|275|274|274|273|13400
1648220400000|2022-03-25 15:00:00|274|273|273|272|275|274|273|272|40200
1648220700000|2022-03-25 15:05:00|272|271|270|269|273|272|269|268|47600
1648221000000|2022-03-25 15:10:00|269|268|268|267|269|268|268|267|27300
1648221300000|2022-03-25 15:15:00|269|268|268|267|270|269|268|267|22700
1648221600000|2022-03-25 15:20:00|267|266|267|266|268|267|266|265|80100
1648221900000|2022-03-25 15:25:00|266|265|265|264|266|265|264|263|70800
1648222200000|2022-03-25 15:30:00|264|263|265|263|266|265|263|262|18700
1648222500000|2022-03-25 15:35:00|264|264|264|263|266|265|263|262|67400
1648222800000|2022-03-25 15:40:00|263|262|265|264|265|264|263|262|5800
1648223100000|2022-03-25 15:45:00|264|263|264|263|264|263|264|263|16100
1648223400000|2022-03-25 15:50:00|265|264|264|263|265|264|264|263|6800
1648223700000|2022-03-25 15:55:00|263|262|264|263|264|263|263|262|110000
1648224000000|2022-03-25 16:00:00|263|262|263|262|263|262|263|262|1200
1648224300000|2022-03-25 16:05:00|264|263|265|264|265|264|264|263|12900
1648224600000|2022-03-25 16:10:00|266|265|267|266|267|266|265|265|18700
1648224900000|2022-03-25 16:15:00|268|267|268|267|268|267|267|267|3100
1648225200000|2022-03-25 16:20:00|267|266|266|265|268|266|266|265|24100
1648225500000|2022-03-25 16:25:00|267|266|267|266|267|266|266|265|5600
1648225800000|2022-03-25 16:30:00|266|265|267|266|267|266|266|265|9100
1648226100000|2022-03-25 16:35:00|266|265|267|266|267|266|266|265|12800
1648226400000|2022-03-25 16:40:00|266|265|266|265|267|266|266|265|1000
1648226700000|2022-03-25 16:45:00|267|266|266|265|267|266|266|265|11100
1648227000000|2022-03-25 16:50:00|267|266|265|264|267|266|265|264|20400
1648227300000|2022-03-25 16:55:00|264|263|264|263|265|264|264|263|13500
1648227600000|2022-03-25 17:00:00|265|264|265|264|265|264|264|264|5200
1648227900000|2022-03-25 17:05:00|264|263|263|262|265|263|263|262|28200
1648228200000|2022-03-25 17:10:00|262|261|262|261|262|262|262|261|41400
1648228500000|2022-03-25 17:15:00|263|262|264|263|264|263|263|262|2500
1648228800000|2022-03-25 17:20:00|263|262|262|261|263|262|262|261|13000
1648229100000|2022-03-25 17:25:00|263|262|262|261|263|262|262|261|8300
1648229400000|2022-03-25 17:30:00|263|262|263|262|263|262|262|261|19200
1648229700000|2022-03-25 17:35:00|264||263||264||263||1400
1648230000000|2022-03-25 17:40:00|||||||||700
1648230300000|2022-03-25 17:45:00|264|263|263|262|264|263|263|262|12800
1648230600000|2022-03-25 17:50:00|264|263|264|263|264|263|263|263|3900
1648230900000|2022-03-25 17:55:00|265|264|265|264|265|264|264|264|45100
1648231200000|2022-03-25 18:00:00|||||||||2100
1648231500000|2022-03-25 18:05:00|266|265|266|265|266|265|265|265|6500
1648231800000|2022-03-25 18:10:00|265|264|266|265|266|265|265|264|10600
1648232100000|2022-03-25 18:15:00|265|264|265|264|265|264|265|263|14200
1648232400000|2022-03-25 18:20:00|264|263|265|264|265|264|264|263|1400
1648232700000|2022-03-25 18:25:00|266|265|266|265|266|265|266|265|8200
1648233000000|2022-03-25 18:30:00|265|264|266|265|266|265|265|264|4400
1648233300000|2022-03-25 18:35:00|||||||||14100
1648233600000|2022-03-25 18:40:00|265|264|266|265|266|265|265|264|4200
1648233900000|2022-03-25 18:45:00|||||||||4100
1648234200000|2022-03-25 18:50:00|267|266|267|266|267|266|266|265|11800
1648234500000|2022-03-25 18:55:00|266|265|266|265|266|265|266|265|21400
1648234800000|2022-03-25 19:00:00|267|266|264|263|267|266|264|263|26300
1648235100000|2022-03-25 19:05:00|265|264|264|263|265|264|264|263|10100
1648235400000|2022-03-25 19:10:00|265|264|264|263|265|264|263|262|11300
1648235700000|2022-03-25 19:15:00|263|262|263|262|264|263|263|262|14700
1648236000000|2022-03-25 19:20:00|262|261|262|261|262|261|262|260|32600
1648236300000|2022-03-25 19:25:00|||||||||5500
1648236600000|2022-03-25 19:30:00|261|260|261|260|261|260|261|260|16000
1648236900000|2022-03-25 19:35:00|262|261|262|261|262|261|262|261|3700
1648237200000|2022-03-25 19:40:00|263|262|263|262|264|263|262|262|22500
1648237500000|2022-03-25 19:45:00|264|263|263|262|264|263|263|262|36000
1648237800000|2022-03-25 19:50:00|||||||||16300
1648238100000|2022-03-25 19:55:00|||||||||55700
1648474200000|2022-03-28 13:30:00|279|278|282|280|282|281|276|275|226100
1648474500000|2022-03-28 13:35:00|281|281|288|287|288|287|281|280|232800
1648474800000|2022-03-28 13:40:00|287|286|285|284|289|288|284|283|245100
1648475100000|2022-03-28 13:45:00|286|285|284|283|286|285|284|283|76500
1648475400000|2022-03-28 13:50:00|285|284|292|291|293|292|285|284|199300
1648475700000|2022-03-28 13:55:00|291|290|290|289|293|292|289|288|34100
1648476000000|2022-03-28 14:00:00|289|288|285|284|290|289|283|282|131200
1648476300000|2022-03-28 14:05:00|286|285|284|283|286|285|284|283|35400
1648476600000|2022-03-28 14:10:00|285|284|286|285|287|286|285|284|20400
1648476900000|2022-03-28 14:15:00|285|284|282|281|286|285|282|281|42400
1648477200000|2022-03-28 14:20:00|281|280|282|281|282|281|279|278|53500
1648477500000|2022-03-28 14:25:00|281|280|284|283|284|283|281|280|18600
1648477800000|2022-03-28 14:30:00|285|284|286|285|286|285|285|284|9900
1648478100000|2022-03-28 14:35:00|287|286|286|285|287|286|285|284|19500
1648478400000|2022-03-28 14:40:00|285|284|286|285|286|285|285|284|13600
1648478700000|2022-03-28 14:45:00|287|286|288|287|289|288|287|286|70500
1648479000000|2022-03-28 14:50:00|287|286|288|287|288|287|287|286|6800
1648479300000|2022-03-28 14:55:00|287|286|286|285|287|286|286|285|4400
1648479600000|2022-03-28 15:00:00|287|286|285|284|288|287|285|284|16300
1648479900000|2022-03-28 15:05:00|286|285|285|284|286|285|285|284|1600
1648480200000|2022-03-28 15:10:00|286|285|287|286|288|287|286|284|16100
1648480500000|2022-03-28 15:15:00|288|287|288|287|288|287|287|286|14100
1648480800000|2022-03-28 15:20:00|287|286|287|286|287|286|287|286|10700
1648481100000|2022-03-28 15:25:00|286|285|287|286|287|286|286|285|11500
1648481400000|2022-03-28 15:30:00|286|285|283|282|286|285|283|282|20800
1648481700000|2022-03-28 15:35:00|282|281|282|281|283|282|281|280|42200
1648482000000|2022-03-28 15:40:00|281|280|283|282|283|282|281|280|10800
1648482300000|2022-03-28 15:45:00|282|281|282|281|283|282|282|281|11100
1648482600000|2022-03-28 15:50:00|281|280|281|280|282|281|281|280|13500
1648482900000|2022-03-28 15:55:00|282|281|281|280|282|281|281|280|5300
1648483200000|2022-03-28 16:00:00|282|281|282|281|282|281|281|280|6100
1648483500000|2022-03-28 16:05:00|283|282|281|280|283|282|281|280|7200
1648483800000|2022-03-28 16:10:00|280|279|280|279|280|279|279|278|60500
1648484100000|2022-03-28 16:15:00|279|278|277|276|279|278|277|276|27400
1648484400000|2022-03-28 16:20:00|276|275|279|278|279|278|276|275|21000
1648484700000|2022-03-28 16:25:00|278|277|277|276|278|277|277|276|22600
1648485000000|2022-03-28 16:30:00|278|277|279|278|279|278|278|277|3600
1648485300000|2022-03-28 16:35:00|280|279|280|279|280|279|279|278|5700
1648485600000|2022-03-28 16:40:00|281|280|281|280|281|280|281|280|7800
1648485900000|2022-03-28 16:45:00|280|279|280|279|280|279|280|279|800
1648486200000|2022-03-28 16:50:00|281|280|281|280|281|280|281|280|1000
1648486500000|2022-03-28 16:55:00|||||||||100
1648486800000|2022-03-28 17:00:00|280|279|280|279|281|280|280|279|15500
1648487100000|2022-03-28 17:05:00|279|278|279|278|279|278|279|278|22100
1648487400000|2022-03-28 17:10:00|280|279|279|278|280|279|279|278|6100
1648487700000|2022-03-28 17:15:00|||||||||2600
1648488000000|2022-03-28 17:20:00|280|279|280|279|280|279|280|279|15800
1648488300000|2022-03-28 17:25:00|281|280|281|280|282|281|281|280|18800
1648488600000|2022-03-28 17:30:00|282|281|284|283|284|283|282|281|21700
1648488900000|2022-03-28 17:35:00|283|282|284|283|284|283|283|282|8800
1648489200000|2022-03-28 17:40:00|||||||||800
1648489500000|2022-03-28 17:45:00|283|282|284|283|284|283|283|282|4600
1648489800000|2022-03-28 17:50:00|||||||||500
1648490100000|2022-03-28 17:55:00|283|282|284|283|284|283|283|282|12400
1648490400000|2022-03-28 18:00:00|285|284|285|284|285|284|285|284|27000
1648490700000|2022-03-28 18:05:00|284|283|284|283|284|283|284|283|4100
1648491000000|2022-03-28 18:10:00|285|284|283|282|285|284|283|282|19900
1648491300000|2022-03-28 18:15:00|282|281|282|281|282|281|282|281|4300
1648491600000|2022-03-28 18:20:00|283|282|283|282|283|282|283|282|5700
1648491900000|2022-03-28 18:25:00|284|283|284|283|284|283|283|282|7600
1648492200000|2022-03-28 18:30:00|||||||||2800
1648492500000|2022-03-28 18:35:00|285|284|285|284|285|284|285|284|15700
1648492800000|2022-03-28 18:40:00|284|283|285|284|285|284|284|283|4700
1648493100000|2022-03-28 18:45:00|284|283|285|284|285|284|284|283|10100
1648493400000|2022-03-28 18:50:00|286|285|286|285|287|286|286|285|64000
1648493700000|2022-03-28 18:55:00|287|286|287|286|287|286|287|286|7700
1648494000000|2022-03-28 19:00:00|286|285|286|285|286|285|286|285|19000
1648494300000|2022-03-28 19:05:00|287|286|287|286|287|286|286|285|34900
1648494600000|2022-03-28 19:10:00|288|287|288|287|288|287|288|287|23200
1648494900000|2022-03-28 19:15:00|||||||||6900
1648495200000|2022-03-28 19:20:00|||||||||8400
1648495500000|2022-03-28 19:25:00|||||||||3500
1648495800000|2022-03-28 19:30:00|289|288|289|288|290|289|289|288|71900
1648496100000|2022-03-28 19:35:00|288|287|288|287|288|287|288|287|33400
1648496400000|2022-03-28 19:40:00|||||||||5900
1648496700000|2022-03-28 19:45:00|||||||||15800
1648497000000|2022-03-28 19:50:00|||||||||19900
1648497300000|2022-03-28 19:55:00|||||||||62200
1648560600000|2022-03-29 13:30:00|289|288|287|285|291|290|286|284|153600
1648560900000|2022-03-29 13:35:00|286|284|283|282|287|285|282|281|91800
1648561200000|2022-03-29 13:40:00|282|281|280|278|283|282|279|278|133500
1648561500000|2022-03-29 13:45:00|281|279|278|277|281|280|278|277|36000
1648561800000|2022-03-29 13:50:00|277|276|281|280|282|281|276|275|123600
1648562100000|2022-03-29 13:55:00|282|281|282|281|283|282|282|280|10400
1648562400000|2022-03-29 14:00:00|281|280|281|280|283|282|281|280|8600
1648562700000|2022-03-29 14:05:00|280|279|278|277|281|279|277|276|93900
1648563000000|2022-03-29 14:10:00|279|278|277|275|279|278|276|275|35000
1648563300000|2022-03-29 14:15:00|276|276|279|277|279|278|276|275|19000
1648563600000|2022-03-29 14:20:00|280|278|280|279|281|280|279|277|31900
1648563900000|2022-03-29 14:25:00|279|278|282|281|282|281|279|278|11200
1648564200000|2022-03-29 14:30:00|283|282|282|281|283|282|281|280|49800
1648564500000|2022-03-29 14:35:00|283|282|283|282|283|282|282|281|7900
1648564800000|2022-03-29 14:40:00|284|283|285|284|285|284|283|282|17600
1648565100000|2022-03-29 14:45:00|286|285|286|285|286|285|285|284|15800
1648565400000|2022-03-29 14:50:00|285|284|286|285|286|285|285|284|23600
1648565700000|2022-03-29 14:55:00|285|284|285|284|285|285|284|283|12400
1648566000000|2022-03-29 15:00:00|284|283|284|283|284|284|282|281|16000
1648566300000|2022-03-29 15:05:00|283|282|282|281|284|283|282|281|11600
1648566600000|2022-03-29 15:10:00|283|282|284|283|285|284|283|281|20900
1648566900000|2022-03-29 15:15:00|285|284|285|284|285|284|284|283|8500
1648567200000|2022-03-29 15:20:00|284|283|284|283|285|284|283|282|28900
1648567500000|2022-03-29 15:25:00|285|284|286|285|286|285|284|284|64800
1648567800000|2022-03-29 15:30:00|287|286|286|285|287|286|286|285|32900
1648568100000|2022-03-29 15:35:00|285|284|286|285|286|285|285|283|18100
1648568400000|2022-03-29 15:40:00|285|284|286|285|286|285|285|284|10000
1648568700000|2022-03-29 15:45:00|285|284|285|284|286|285|285|284|17700
1648569000000|2022-03-29 15:50:00|284|283|283|282|285|284|282|281|11500
1648569300000|2022-03-29 15:55:00|282|281|281|280|282|281|281|280|11600
1648569600000|2022-03-29 16:00:00|280|279|280|279|281|280|279|278|48000
1648569900000|2022-03-29 16:05:00|279|278|279|278|280|279|279|278|5400
1648570200000|2022-03-29 16:10:00|278|277|278|277|278|277|278|277|24100
1648570500000|2022-03-29 16:15:00|279|278|281|280|281|280|279|278|16700
1648570800000|2022-03-29 16:20:00|280|279|281|280|282|281|280|279|17000
1648571100000|2022-03-29 16:25:00|280|279|281|280|281|280|280|279|4000
1648571400000|2022-03-29 16:30:00|280|279|279|278|280|280|279|278|21900
1648571700000|2022-03-29 16:35:00|280|279|281|280|281|280|280|278|8400
1648572000000|2022-03-29 16:40:00|282|281|282|281|282|281|281|280|3200
1648572300000|2022-03-29 16:45:00|||||||||5800
1648572600000|2022-03-29 16:50:00|281|280|281|280|281|280|281|279|28900
1648572900000|2022-03-29 16:55:00|280|279|281|280|281|280|280|279|3900
1648573200000|2022-03-29 17:00:00|282|281|281|280|282|281|281|280|36000
1648573500000|2022-03-29 17:05:00|||||||||600
1648573800000|2022-03-29 17:10:00|||||||||300
1648574100000|2022-03-29 17:15:00|282|281|281|280|282|281|281|280|13000
1648574400000|2022-03-29 17:20:00|280|279|281|280|281|280|280|279|22900
1648574700000|2022-03-29 17:25:00|282|281|282|280|282|281|282|280|26700
1648575000000|2022-03-29 17:30:00|281|281|281|280|282|281|281|280|4200
1648575300000|2022-03-29 17:35:00|282|281|282|281|282|281|282|281|2200
1648575600000|2022-03-29 17:40:00|281|280|282|281|282|281|281|280|22000
1648575900000|2022-03-29 17:45:00|283|282|283|282|283|282|283|282|15300
1648576200000|2022-03-29 17:50:00|284|283|284|283|284|283|283|282|12400
1648576500000|2022-03-29 17:55:00|283|282|283|282|284|283|283|282|17200
1648576800000|2022-03-29 18:00:00|284|283|284|283|284|283|283|282|53500
1648577100000|2022-03-29 18:05:00|283|282|284|283|284|283|283|282|600
1648577400000|2022-03-29 18:10:00|285|284|285|284|285|284|285|284|34500
1648577700000|2022-03-29 18:15:00|284|283|284|283|284|283|284|283|10600
1648578000000|2022-03-29 18:20:00||282||283||283||282|2200
1648578300000|2022-03-29 18:25:00|285|284|285|284|285|284|285|283|8400
1648578600000|2022-03-29 18:30:00|284|283|284|283|285|284|284|283|2100
1648578900000|2022-03-29 18:35:00|285|284|284|283|285|284|284|283|3400
1648579200000|2022-03-29 18:40:00|285|284|285|284|285|284|285|284|2400
1648579500000|2022-03-29 18:45:00|284|283|284|283|285|283|284|283|4800
1648579800000|2022-03-29 18:50:00|285|284|285|284|285|284|285|284|7300
1648580100000|2022-03-29 18:55:00|284|283|284|283|285|284|284|283|8100
1648580400000|2022-03-29 19:00:00|283|282|284|283|284|283|283|282|7600
1648580700000|2022-03-29 19:05:00|285|284|285|284|285|284|285|284|4600
1648581000000|2022-03-29 19:10:00|284|283|285|284|285|284|284|283|4200
1648581300000|2022-03-29 19:15:00|||||||||1300
1648581600000|2022-03-29 19:20:00|||||||||9000
1648581900000|2022-03-29 19:25:00|286|285|286|285|286|285|286|284|21200
1648582200000|2022-03-29 19:30:00|||||||||12100
1648582500000|2022-03-29 19:35:00|285|284|285|284|285|285|285|284|30600
1648582800000|2022-03-29 19:40:00|||||||||11900
1648583100000|2022-03-29 19:45:00|||||||||18400
1648583400000|2022-03-29 19:50:00|||||||||12600
1648583700000|2022-03-29 19:55:00|284|283|285|284|285|284|284|283|34400
1648647000000|2022-03-30 13:30:00|281|278|281|280|284|281|278|276|43500
1648647300000|2022-03-30 13:35:00|280|279|278|277|281|279|276|275|62000
1648647600000|2022-03-30 13:40:00|279|278|281|280|281|280|279|278|28700
1648647900000|2022-03-30 13:45:00|280|279|281|280|281|280|279|278|25500
1648648200000|2022-03-30 13:50:00|280|279|280|279|281|280|279|278|13200
1648648500000|2022-03-30 13:55:00|279|278|281|280|281|280|279|278|22100
1648648800000|2022-03-30 14:00:00|280|279|278|277|281|280|278|277|23200
1648649100000|2022-03-30 14:05:00|279|278|277|276|279|278|277|276|73700
1648649400000|2022-03-30 14:10:00|278|277|279|278|279|278|278|277|18200
1648649700000|2022-03-30 14:15:00|280|279|280|279|280|279|279|278|8700
1648650000000|2022-03-30 14:20:00|281|280|281|280|282|281|281|280|130300
1648650300000|2022-03-30 14:25:00|282|281|282|281|282|281|281|280|11100
1648650600000|2022-03-30 14:30:00|281|280|281|280|282|281|280|279|5400
1648650900000|2022-03-30 14:35:00|282|281|284|283|284|283|282|280|110200
1648651200000|2022-03-30 14:40:00|285|284|283|282|285|284|283|282|5700
1648651500000|2022-03-30 14:45:00|282|281|283|282|283|282|282|281|23400
1648651800000|2022-03-30 14:50:00|282|281|282|281|283|282|282|281|9300
1648652100000|2022-03-30 14:55:00|281|280|281|280|282|281|281|280|3600
1648652400000|2022-03-30 15:00:00|282|281|281|280|282|281|281|280|2700
1648652700000|2022-03-30 15:05:00|280|279|279|278|281|280|279|278|45000
1648653000000|2022-03-30 15:10:00|280|279|280|279|280|279|279|278|12000
1648653300000|2022-03-30 15:15:00|279|278|279|278|280|279|279|277|66600
1648653600000|2022-03-30 15:20:00|278|277|278|277|279|278|278|277|30500
1648653900000|2022-03-30 15:25:00|277|276|277|276|277|276|277|276|92300
1648654200000|2022-03-30 15:30:00|278|277|279|278|279|278|277|276|13500
1648654500000|2022-03-30 15:35:00|280|277|279|278|280|278|278|277|4300
1648654800000|2022-03-30 15:40:00|278|277|278|277|279|278|278|277|1300
1648655100000|2022-03-30 15:45:00|279|278|279|278|279|278|279|278|8100
1648655400000|2022-03-30 15:50:00|||||||||4400
1648655700000|2022-03-30 15:55:00|280|279|280|279|281|280|280|279|30000
1648656000000|2022-03-30 16:00:00|281|280|280|279|281|280|280|279|10600
1648656300000|2022-03-30 16:05:00|||||||||100
1648656600000|2022-03-30 16:10:00|||||||||11300
1648656900000|2022-03-30 16:15:00|281|280|281|280|281|280|281|280|8600
1648657200000|2022-03-30 16:20:00|282||281||282||281||12300
1648657500000|2022-03-30 16:25:00|282|281|281|280|282|281|281|280|400
1648658100000|2022-03-30 16:35:00|282|281|283|282|283|282|281|281|52200
1648658400000|2022-03-30 16:40:00|||||||||6100
1648658700000|2022-03-30 16:45:00|||||||||4800
1648659300000|2022-03-30 16:55:00|284|283|284|283|284|283|284|283|16400
1648659600000|2022-03-30 17:00:00|||||||||9900
1648659900000|2022-03-30 17:05:00|283|282|283|282|283|282|283|282|12000
1648660200000|2022-03-30 17:10:00|284|283|284|283|284|283|284|283|1100
1648660500000|2022-03-30 17:15:00|283|282|281|280|283|282|281|280|14900
1648660800000|2022-03-30 17:20:00|||||||||100
1648661100000|2022-03-30 17:25:00|||||||||100
1648661400000|2022-03-30 17:30:00|||||||||4500
1648661700000|2022-03-30 17:35:00|||||||||300
1648662000000|2022-03-30 17:40:00|282|281|282|281|282|281|282|281|1400
1648662300000|2022-03-30 17:45:00|||||||||6400
1648662600000|2022-03-30 17:50:00|283|282|283|282|283|282|283|282|500
1648662900000|2022-03-30 17:55:00|||||||||2000
1648663200000|2022-03-30 18:00:00|282|281|283|282|283|282|282|281|8700
1648663500000|2022-03-30 18:05:00|282|281|283|282|284|283|282|281|53800
1648663800000|2022-03-30 18:10:00|||||||||100
1648664100000|2022-03-30 18:15:00|282|281|281|280|282|281|281|280|11800
1648664400000|2022-03-30 18:20:00|||||||||1200
1648664700000|2022-03-30 18:25:00|||||||||3000
1648665000000|2022-03-30 18:30:00|||||||||300
1648665300000|2022-03-30 18:35:00|||||||||4500
1648665600000|2022-03-30 18:40:00|282||281||282||281||20700
1648665900000|2022-03-30 18:45:00|||||||||4600
1648666200000|2022-03-30 18:50:00|280|279|280|279|280|279|280|279|16700
1648666500000|2022-03-30 18:55:00|||||||||2800
1648666800000|2022-03-30 19:00:00|279|278|278|277|279|278|278|277|48600
1648667100000|2022-03-30 19:05:00|||||||||15000
1648667400000|2022-03-30 19:10:00|279|278|279|278|279|278|278|278|11100
1648667700000|2022-03-30 19:15:00|278|277|278|277|278|277|278|277|33700
1648668000000|2022-03-30 19:20:00|277|276|277|276|277|277|277|276|91500
1648668300000|2022-03-30 19:25:00|278|277|278|277|278|277|278|277|16800
1648668600000|2022-03-30 19:30:00|||||||||700
1648668900000|2022-03-30 19:35:00|||||||||1500
1648669200000|2022-03-30 19:40:00|277|276|278|277|278|277|277|276|79700
1648669500000|2022-03-30 19:45:00|||||||||100
1648669800000|2022-03-30 19:50:00|277|276|277|276|278|276|277|276|28100
1648670100000|2022-03-30 19:55:00|||||||||18100
1648733400000|2022-03-31 13:30:00|280|279|277|275|280|279|277|275|22900
1648733700000|2022-03-31 13:35:00|276|276|276|275|277|276|276|275|72800
1648734000000|2022-03-31 13:40:00|277||277||277||276||12400
1648734300000|2022-03-31 13:45:00|278|276|278|277|278|277|276|275|5700
1648734600000|2022-03-31 13:50:00|279|278|278|277|280|279|278|277|33200
1648734900000|2022-03-31 13:55:00|277|276|278|277|279|278|277|276|18800
1648735200000|2022-03-31 14:00:00|277|276|273|272|277|276|273|272|147800
1648735500000|2022-03-31 14:05:00|274|273|274|273|275|274|273|272|41200
1648735800000|2022-03-31 14:10:00|275|274|274|273|275|274|272|271|67800
1648736100000|2022-03-31 14:15:00|273|272|274|273|274|273|273|272|14700
1648736400000|2022-03-31 14:20:00|273|272|272|271|273|272|272|271|9900
1648736700000|2022-03-31 14:25:00|271|270|269|268|271|270|269|268|113400
1648737000000|2022-03-31 14:30:00|270|269|270|269|270|269|270|269|16200
1648737300000|2022-03-31 14:35:00|271|270|271|270|271|270|271|270|7100
1648737600000|2022-03-31 14:40:00|270|269|270|269|270|269|270|269|12400
1648737900000|2022-03-31 14:45:00|271|270|272|271|272|271|271|270|34000
1648738200000|2022-03-31 14:50:00|271|270|271|270|271|270|271|270|2300
1648738500000|2022-03-31 14:55:00|272|271|272|271|273|272|272|271|3100
1648738800000|2022-03-31 15:00:00|271|270|271|270|272|271|271|270|13900
1648739100000|2022-03-31 15:05:00|270|269|270|269|270|269|270|269|15300
1648739400000|2022-03-31 15:10:00|271|270|271|270|271|270|270|270|12200
1648739700000|2022-03-31 15:15:00|270|269|270|269|271|270|270|269|78400
1648740000000|2022-03-31 15:20:00|||||||||5300
1648740300000|2022-03-31 15:25:00|269|268|269|268|270|269|269|268|39700
1648740600000|2022-03-31 15:30:00|270|269|270|269|270|269|270|269|8200
1648740900000|2022-03-31 15:35:00|269|268|269|268|269|268|269|268|1700
1648741200000|2022-03-31 15:40:00|270|269|271|270|271|270|270|269|19000
1648741500000|2022-03-31 15:45:00|270|269|270|269|270|269|269|268|5800
1648741800000|2022-03-31 15:50:00|||||||||1000
1648742100000|2022-03-31 15:55:00|||||||||1800
1648742400000|2022-03-31 16:00:00|||||||||500
1648742700000|2022-03-31 16:05:00|269|268|269|268|269|268|269|268|12000
1648743000000|2022-03-31 16:10:00|270|269|269|268|270|269|269|268|10700
1648743300000|2022-03-31 16:15:00|270|269|270|269|270|269|269|268|3300
1648743600000|2022-03-31 16:20:00|269|268|268|267|269|268|268|267|26000
1648743900000|2022-03-31 16:25:00|||||||||1300
1648744200000|2022-03-31 16:30:00|267|266|267|266|267|266|267|266|26700
1648744500000|2022-03-31 16:35:00|||||||||6700
1648744800000|2022-03-31 16:40:00|268|267|267|266|268|267|267|266|11300
1648745100000|2022-03-31 16:45:00|||||||||7200
1648745400000|2022-03-31 16:50:00|266|265|266|265|266|265|266|265|4900
1648745700000|2022-03-31 16:55:00|||||||||1500
1648746000000|2022-03-31 17:00:00|||||||||14200
1648746300000|2022-03-31 17:05:00|||||||||45500
1648746600000|2022-03-31 17:10:00|||||||||700
1648746900000|2022-03-31 17:15:00|265|264|265|264|266|265|265|264|27600
1648747200000|2022-03-31 17:20:00|266|265|265|264|266|265|264|263|9700
1648747500000|2022-03-31 17:25:00|264|263|265|264|265|264|264|263|8100
1648747800000|2022-03-31 17:30:00|266|265|266|265|267|266|266|265|3100
1648748100000|2022-03-31 17:35:00|||||||||2300
1648748400000|2022-03-31 17:40:00|267|266|267|266|267|266|267|266|2400
1648748700000|2022-03-31 17:45:00|||||||||100
1648749000000|2022-03-31 17:50:00|||||||||400
1648749300000|2022-03-31 17:55:00|266|265|266|265|267|265|266|265|2700
1648749600000|2022-03-31 18:00:00|||||||||2500
1648749900000|2022-03-31 18:05:00|265|264|265|264|266|265|265|264|58100
1648750200000|2022-03-31 18:10:00|||||||||700
1648750500000|2022-03-31 18:15:00|||||||||10600
1648750800000|2022-03-31 18:20:00|||||||||5400
1648751100000|2022-03-31 18:25:00|||||||||2800
1648751700000|2022-03-31 18:35:00|266|265|267|266|267|266|266|265|52500
1648752000000|2022-03-31 18:40:00|268|267|268|267|268|267|268|267|13300
1648752300000|2022-03-31 18:45:00|269|268|269|268|269|268|268|267|10000
1648752900000|2022-03-31 18:55:00|270|269|270|269|270|269|269|268|12800
1648753200000|2022-03-31 19:00:00|271|270|271|270|272|271|271|270|17800
1648753500000|2022-03-31 19:05:00|270|269|270|269|271|270|270|269|5300
1648753800000|2022-03-31 19:10:00|||||||||600
1648754100000|2022-03-31 19:15:00|||||||||200
1648754400000|2022-03-31 19:20:00|269|268|267|266|269|268|267|266|11300
1648754700000|2022-03-31 19:25:00|||||||||3000
1648755000000|2022-03-31 19:30:00|268|267|268|267|268|267|267|266|15500
1648755300000|2022-03-31 19:35:00|267|266|267|266|268|267|267|266|16000
1648755600000|2022-03-31 19:40:00|||||||||5700
1648755900000|2022-03-31 19:45:00|||||||||400
1648756200000|2022-03-31 19:50:00|||||||||3200
1648756500000|2022-03-31 19:55:00|266|265|267|265|267|266|266|265|57100
1648819800000|2022-04-01 13:30:00|265|263|267|265|268|266|265|263|43000
1648820100000|2022-04-01 13:35:00|266|264|267|266|268|267|265|264|36400
1648820400000|2022-04-01 13:40:00|266|265|266|265|267|266|265|264|39100
1648820700000|2022-04-01 13:45:00|265|264|265|264|267|266|265|264|21000
1648821000000|2022-04-01 13:50:00|264|263|263|261|265|264|262|261|31500
1648821300000|2022-04-01 13:55:00|264|262|265|264|265|264|263|262|5200
1648821600000|2022-04-01 14:00:00|264|263|265|264|266|265|264|263|6500
1648821900000|2022-04-01 14:05:00|266|265|264|263|267|266|264|263|53000
1648822200000|2022-04-01 14:10:00|265|264|266|265|266|265|264|263|19700
1648822500000|2022-04-01 14:15:00|265|264|264|263|266|265|263|262|16900
1648822800000|2022-04-01 14:20:00|263|262|264|263|264|263|263|262|7100
1648823100000|2022-04-01 14:25:00|263|262|264|263|264|263|263|262|17900
1648823400000|2022-04-01 14:30:00|265|264|265|264|265|264|264|263|5900
1648823700000|2022-04-01 14:35:00|266|265|265|264|266|265|265|264|14900
1648824000000|2022-04-01 14:40:00|264|263|265|264|265|264|264|263|3700
1648824300000|2022-04-01 14:45:00|266|265|268|267|268|267|266|265|29300
1648824600000|2022-04-01 14:50:00|269|268|269|268|269|268|268|266|13500
1648824900000|2022-04-01 14:55:00|268|267|270|269|270|269|268|267|8500
1648825200000|2022-04-01 15:00:00|271|270|271|270|273|272|271|270|54300
1648825500000|2022-04-01 15:05:00|270|269|272|271|272|271|270|268|20400
1648825800000|2022-04-01 15:10:00|273|272|271|270|273|272|271|270|44200
1648826100000|2022-04-01 15:15:00|270|269|271|270|271|270|270|269|16400
1648826400000|2022-04-01 15:20:00|272|271|270|269|272|271|270|269|22500
1648826700000|2022-04-01 15:25:00|271|270|270|269|271|270|269|268|9500
1648827000000|2022-04-01 15:30:00|269|268|269|268|269|268|268|267|32900
1648827300000|2022-04-01 15:35:00|268|267|267|266|268|267|267|266|16200
1648827600000|2022-04-01 15:40:00|268|267|268|267|269|268|268|267|9100
1648827900000|2022-04-01 15:45:00|269|268|269|268|269|268|268|267|1900
1648828200000|2022-04-01 15:50:00|268|267|270|269|270|269|268|267|13500
1648828500000|2022-04-01 15:55:00|269|268|267|266|269|268|267|266|14000
1648828800000|2022-04-01 16:00:00|266|265|266|265|266|266|266|265|28400
1648829100000|2022-04-01 16:05:00|||||||||12400
1648829400000|2022-04-01 16:10:00|267|266|267|266|267|266|266|265|24100
1648829700000|2022-04-01 16:15:00|266|265|265|264|266|265|265|264|21900
1648830000000|2022-04-01 16:20:00|266|265|266|265|266|265|265|265|3100
1648830300000|2022-04-01 16:25:00|267|266|267|266|267|266|266|265|7200
1648830600000|2022-04-01 16:30:00|266|265|264|263|266|265|264|263|10700
1648830900000|2022-04-01 16:35:00|263|262|264|263|264|263|263|262|29200
1648831200000|2022-04-01 16:40:00|265|264|265|264|265|264|265|263|7400
1648831500000|2022-04-01 16:45:00|264|263|264|263|264|263|263|262|11100
1648831800000|2022-04-01 16:50:00|263|262|263|262|263|262|263|262|2700
1648832100000|2022-04-01 16:55:00|264|263|263|262|264|263|263|262|5100
1648832400000|2022-04-01 17:00:00|262|261|263|262|263|262|262|261|29000
1648832700000|2022-04-01 17:05:00|264|263|264|263|264|263|263|262|2500
1648833000000|2022-04-01 17:10:00|263|262|263|262|263|262|263|262|12600
1648833300000|2022-04-01 17:15:00|264|263|264|263|264|263|264|263|1200
1648833600000|2022-04-01 17:20:00|265|264|265|264|265|264|265|264|4700
1648833900000|2022-04-01 17:25:00|264|263|264|263|264|263|264|263|38500
1648834200000|2022-04-01 17:30:00|263|262|263|262|263|262|263|262|57600
1648834500000|2022-04-01 17:35:00|264|263|265|264|265|264|264|262|14500
1648834800000|2022-04-01 17:40:00|266|265|266|265|266|265|266|265|9700
1648835100000|2022-04-01 17:45:00|265|264|264|263|265|264|264|263|8500
1648835400000|2022-04-01 17:50:00|263|262|264|263|264|263|263|262|7100
1648835700000|2022-04-01 17:55:00|263|262|264|263|264|263|263|262|3800
1648836000000|2022-04-01 18:00:00|||||||||900
1648836300000|2022-04-01 18:05:00|265|264|264|263|265|264|264|263|50500
1648836600000|2022-04-01 18:10:00|263|262|263|262|264|263|263|262|20000
1648836900000|2022-04-01 18:15:00|264|263|264|263|264|263|264|263|3500
1648837200000|2022-04-01 18:20:00|265|264|264|263|265|264|264|263|3200
1648837500000|2022-04-01 18:25:00|265|264|265|263|265|264|264|263|2900
1648837800000|2022-04-01 18:30:00||264||264||264||264|7500
1648838100000|2022-04-01 18:35:00|264|263|264|263|264|263|264|263|4700
1648838400000|2022-04-01 18:40:00|263|262|264|263|264|263|263|262|5900
1648838700000|2022-04-01 18:45:00|||||||||500
1648839000000|2022-04-01 18:50:00|263|262|263|262|264|263|263|262|16300
1648839300000|2022-04-01 18:55:00|264|263|263|262|264|263|263|262|3000
1648839600000|2022-04-01 19:00:00|264|263|264|263|264|263|264|263|14600
1648839900000|2022-04-01 19:05:00||262||263||263||262|7500
1648840200000|2022-04-01 19:10:00|263|262|263|262|263|262|263|262|4600
1648840500000|2022-04-01 19:15:00|264|263|263|262|264|263|263|262|5400
1648840800000|2022-04-01 19:20:00||261||262||262||261|15700
1648841100000|2022-04-01 19:25:00|262|261|263|262|263|262|262|261|2700
1648841400000|2022-04-01 19:30:00|264|263|263|262|264|263|263|262|4500
1648841700000|2022-04-01 19:35:00|||||||||2400
1648842000000|2022-04-01 19:40:00|||||||||2400
1648842300000|2022-04-01 19:45:00|||||||||4800
1648842600000|2022-04-01 19:50:00|264|263|264|263|264|263|264|262|17400
1648842900000|2022-04-01 19:55:00|||||||||13100
1649079000000|2022-04-04 13:30:00|266|264|264|263|267|264|263|262|27200
1649079300000|2022-04-04 13:35:00|265|264|267|266|268|267|265|263|50800
1649079600000|2022-04-04 13:40:00|268|267|267|266|269|268|267|266|23700
1649079900000|2022-04-04 13:45:00|266|265|267|266|267|266|266|265|13500
1649080200000|2022-04-04 13:50:00|268|267|265|264|268|267|265|264|21800
1649080500000|2022-04-04 13:55:00|266|265|267|266|267|266|265|264|21400
1649080800000|2022-04-04 14:00:00|266|265|265|264|267|266|265|264|2500
1649081100000|2022-04-04 14:05:00|266|265|266|265|267|266|266|265|5400
1649081400000|2022-04-04 14:10:00|267|266|268|267|269|268|267|266|47400
1649081700000|2022-04-04 14:15:00|267|266|267|266|269|268|267|266|7900
1649082000000|2022-04-04 14:20:00|268|267|267|266|268|267|267|266|32100
1649082300000|2022-04-04 14:25:00|268|267|267|266|268|267|267|266|1400
1649082600000|2022-04-04 14:30:00|268|267|267|266|268|267|266|265|4100
1649082900000|2022-04-04 14:35:00|266|265|267|266|268|267|266|265|14100
1649083200000|2022-04-04 14:40:00|268|267|267|266|268|267|266|265|4200
1649083500000|2022-04-04 14:45:00|266|265|268|267|268|267|266|265|4400
1649083800000|2022-04-04 14:50:00|267|266|269|267|269|268|267|266|24600
1649084100000|2022-04-04 14:55:00|268|268|269|268|269|268|268|267|13200
1649084400000|2022-04-04 15:00:00|268|267|270|269|270|269|268|267|50500
1649084700000|2022-04-04 15:05:00|271|270|269|268|271|270|269|268|20600
1649085000000|2022-04-04 15:10:00|268|267|268|267|268|267|267|266|3300
1649085300000|2022-04-04 15:15:00|267|266|267|266|268|267|267|266|3600
1649085600000|2022-04-04 15:20:00|||||||||1900
1649085900000|2022-04-04 15:25:00|||||||||1100
1649086200000|2022-04-04 15:30:00|268|267|267|266|268|267|267|266|9600
1649086500000|2022-04-04 15:35:00|266|265|267|266|267|266|266|265|3900
1649086800000|2022-04-04 15:40:00|266|265|266|265|267|265|266|265|1300
1649087100000|2022-04-04 15:45:00|||||||||4700
1649087400000|2022-04-04 15:50:00|||||||||400
1649087700000|2022-04-04 15:55:00|265|264|265|264|265|264|265|264|16800
1649088000000|2022-04-04 16:00:00|266|265|266|265|266|265|265|264|8700
1649088300000|2022-04-04 16:05:00|265|264|265|264|265|264|264|263|63700
1649088600000|2022-04-04 16:10:00|||||||||500
1649088900000|2022-04-04 16:15:00|||||||||2800
1649089200000|2022-04-04 16:20:00|||||||||5900
1649089500000|2022-04-04 16:25:00|264|263|265|264|265|264|264|263|10100
1649089800000|2022-04-04 16:30:00|||||||||700
1649090100000|2022-04-04 16:35:00|||||||||1900
1649090400000|2022-04-04 16:40:00|264|263|265|264|265|264|264|263|17300
1649090700000|2022-04-04 16:45:00|266|265|265|264|266|265|265|264|3400
1649091000000|2022-04-04 16:50:00|266|265|266|265|266|265|266|265|6000
1649091300000|2022-04-04 16:55:00|||||||||800
1649091600000|2022-04-04 17:00:00|265|264|265|264|265|264|265|264|1900
1649091900000|2022-04-04 17:05:00|||||||||200
1649092200000|2022-04-04 17:10:00|||||||||400
1649092500000|2022-04-04 17:15:00|266|265|266|265|266|265|266|265|14100
1649092800000|2022-04-04 17:20:00|265|264|265|264|265|264|265|263|21800
1649093100000|2022-04-04 17:25:00|264|263|264|263|264|263|264|263|10500
1649093400000|2022-04-04 17:30:00|263|262|263|262|263|262|263|262|11800
1649093700000|2022-04-04 17:35:00|||||||||3400
1649094000000|2022-04-04 17:40:00|262|261|262|261|262|261|262|261|55400
1649094300000|2022-04-04 17:45:00|263|262|262|261|263|262|262|261|9100
1649094600000|2022-04-04 17:50:00|||||||||5300
1649094900000|2022-04-04 17:55:00|263|262|262|261|263|262|262|261|16200
1649095200000|2022-04-04 18:00:00|261|260|260|259|261|260|259|258|122100
1649095500000|2022-04-04 18:05:00|259|258|259|258|259|258|259|258|8400
1649095800000|2022-04-04 18:10:00|260|259|260|259|260|259|260|259|10500
1649096100000|2022-04-04 18:15:00|259|258|261|260|261|260|259|258|13200
1649096400000|2022-04-04 18:20:00|260|259|261|260|261|260|260|259|1900
1649096700000|2022-04-04 18:25:00|262|261|262|261|262|261|262|260|5400
1649097000000|2022-04-04 18:30:00||260||261||261||260|200
1649097300000|2022-04-04 18:35:00|263|262|263|262|263|262|262|261|24600
1649097600000|2022-04-04 18:40:00|||||||||10000
1649097900000|2022-04-04 18:45:00|264|263|264|263|264|263|263|262|20700
1649098200000|2022-04-04 18:50:00|263|262|263|262|263|262|263|262|10300
1649098500000|2022-04-04 18:55:00|264|263|263|262|264|263|263|262|2300
1649098800000|2022-04-04 19:00:00|262|261|263|262|263|262|262|261|11000
1649099100000|2022-04-04 19:05:00|||||||||3800
1649099400000|2022-04-04 19:10:00|264|263|263|262|264|263|263|262|11200
1649099700000|2022-04-04 19:15:00|264|263|263|262|264|263|263|262|400
1649100000000|2022-04-04 19:20:00|264|263|264|263|264|263|264|263|700
1649100300000|2022-04-04 19:25:00|263|262|264|263|264|263|263|262|4700
1649100600000|2022-04-04 19:30:00|265|264|265|264|265|264|265|264|100200
1649100900000|2022-04-04 19:35:00|||||||||100
1649101200000|2022-04-04 19:40:00|||||||||1100
1649101500000|2022-04-04 19:45:00|||||||||10400
1649101800000|2022-04-04 19:50:00|||||||||11100
1649102100000|2022-04-04 19:55:00|266|265|266|265|266|265|265|265|74200
1649165400000|2022-04-05 13:30:00|269|268|267|265|269|268|266|264|27600
1649165700000|2022-04-05 13:35:00|268|266|267|266|268|267|265|264|81000
1649166000000|2022-04-05 13:40:00|266|265|265|264|266|265|264|263|11000
1649166300000|2022-04-05 13:45:00|264|263|265|264|266|265|264|263|7900
1649166600000|2022-04-05 13:50:00|264|263|262|261|265|264|262|261|15200
1649166900000|2022-04-05 13:55:00|263|262|265|264|265|264|263|262|6200
1649167200000|2022-04-05 14:00:00|264|263|263|262|265|264|263|262|5200
1649167500000|2022-04-05 14:05:00|262|261|260|259|262|261|260|259|79300
1649167800000|2022-04-05 14:10:00|261|260|261|260|261|260|260|259|21100
1649168100000|2022-04-05 14:15:00|260|259|260|259|261|260|259|258|15700
1649168400000|2022-04-05 14:20:00|259|258|261|260|261|260|259|258|5900
1649168700000|2022-04-05 14:25:00|262|261|261|260|262|261|260|259|19100
1649169000000|2022-04-05 14:30:00|260|259|260|259|261|260|260|259|8600
1649169300000|2022-04-05 14:35:00|259|258|259|258|261|260|258|257|49200
1649169600000|2022-04-05 14:40:00|260|259|257|256|260|259|256|255|20000
1649169900000|2022-04-05 14:45:00|258|257|258|257|258|257|257|256|8400
1649170200000|2022-04-05 14:50:00|259|258|260|259|260|259|258|257|2300
1649170500000|2022-04-05 14:55:00|259|258|259|258|260|259|259|258|11200
1649170800000|2022-04-05 15:00:00|260|259|259|258|260|259|258|257|15000
1649171100000|2022-04-05 15:05:00|260|259|259|258|260|259|259|258|4300
1649171400000|2022-04-05 15:10:00|258|257|258|257|259|257|258|257|7700
1649171700000|2022-04-05 15:15:00|257|256|257|256|258|256|257|256|23300
1649172000000|2022-04-05 15:20:00|258|257|258|257|258|257|258|257|2600
1649172300000|2022-04-05 15:25:00|||||||||2100
1649172600000|2022-04-05 15:30:00|259|258|258|257|259|258|258|257|31000
1649172900000|2022-04-05 15:35:00|257|256|257|256|257|256|257|256|47000
1649173200000|2022-04-05 15:40:00|||||||||14200
1649173500000|2022-04-05 15:45:00|||||||||2100
1649173800000|2022-04-05 15:50:00|256|255|256|255|256|255|256|255|28900
1649174100000|2022-04-05 15:55:00|255|254|256|255|256|255|255|254|12900
1649174400000|2022-04-05 16:00:00|255|254|254|253|255|254|254|253|16200
1649174700000|2022-04-05 16:05:00|255|254|255|254|255|254|254|253|23600
1649175000000|2022-04-05 16:10:00|254|253|255|254|255|254|254|253|3700
1649175300000|2022-04-05 16:15:00|254|253|253|252|254|253|253|252|23000
1649175600000|2022-04-05 16:20:00|||||||||7000
1649176200000|2022-04-05 16:30:00|252|251|252|251|253|251|252|251|25800
1649176500000|2022-04-05 16:35:00|253|252|253|252|253|252|252|251|4100
1649176800000|2022-04-05 16:40:00|252|251|253|252|254|252|252|251|19400
1649177100000|2022-04-05 16:45:00|254|253|254|253|254|253|254|253|12800
1649177400000|2022-04-05 16:50:00|255|254|254|253|255|254|254|253|5500
1649177700000|2022-04-05 16:55:00|255|254|255|254|256|255|255|254|8100
1649178000000|2022-04-05 17:00:00|256|255|255|254|256|255|255|254|12900
1649178300000|2022-04-05 17:05:00|256|255|256|255|256|255|256|255|3600
1649178600000|2022-04-05 17:10:00|||||||||7300
1649178900000|2022-04-05 17:15:00|257|256|257|256|257|256|256|256|3200
1649179200000|2022-04-05 17:20:00|256|255|256|255|256|255|256|255|300
1649179500000|2022-04-05 17:25:00|255|254|256|255|256|255|255|254|10700
1649179800000|2022-04-05 17:30:00|255|254|254|253|256|255|254|253|2900
1649180100000|2022-04-05 17:35:00|||||||||600
1649180700000|2022-04-05 17:45:00|253|252|253|252|254|253|253|252|12000
1649181000000|2022-04-05 17:50:00|||||||||4800
1649181300000|2022-04-05 17:55:00|||||||||300
1649181600000|2022-04-05 18:00:00|||||||||100
1649181900000|2022-04-05 18:05:00|254|253|253|252|254|253|253|252|2800
1649182200000|2022-04-05 18:10:00|254|253|254|253|254|253|254|253|7700
1649182500000|2022-04-05 18:15:00|||||||||200
1649182800000|2022-04-05 18:20:00|||||||||700
1649183400000|2022-04-05 18:30:00|253|252|253|252|253|252|253|252|11300
1649183700000|2022-04-05 18:35:00|254|253|253|252|254|253|253|252|13500
1649184000000|2022-04-05 18:40:00|254|253|254|253|254|253|254|253|2700
1649184300000|2022-04-05 18:45:00|255|254|255|254|255|254|254|253|4900
1649184600000|2022-04-05 18:50:00|254|253|254|253|255|254|254|253|1800
1649184900000|2022-04-05 18:55:00|255|254|254|253|255|254|254|253|900
1649185200000|2022-04-05 19:00:00|253|252|253|252|253|252|253|252|400
1649185500000|2022-04-05 19:05:00|252|251|253|251|253|252|252|251|19900
1649185800000|2022-04-05 19:10:00|252||252||252||252||2500
1649186100000|2022-04-05 19:15:00|||||||||38600
1649186400000|2022-04-05 19:20:00|253|252|254|253|254|253|252|252|17600
1649186700000|2022-04-05 19:25:00|253|252|255|254|255|254|253|252|10600
1649187000000|2022-04-05 19:30:00|254|253|254|253|254|253|254|253|800
1649187300000|2022-04-05 19:35:00|||||||||500
1649187600000|2022-04-05 19:40:00|253|252|254|253|254|253|253|252|26600
1649187900000|2022-04-05 19:45:00|||||||||1700
1649188200000|2022-04-05 19:50:00|253|252|254|253|254|253|253|252|12900
1649188500000|2022-04-05 19:55:00|255|254|255|253|255|254|254|253|68600
1649251800000|2022-04-06 13:30:00|251|250|245|244|251|250|245|244|170300
1649252100000|2022-04-06 13:35:00|246|245|245|244|246|245|244|243|31500
1649252400000|2022-04-06 13:40:00|246|243|242|241|246|245|241|240|73100
1649252700000|2022-04-06 13:45:00|243|242|242|241|244|243|241|240|16100
1649253000000|2022-04-06 13:50:00|241|240|240|239|243|242|240|239|66200
1649253300000|2022-04-06 13:55:00|239|238|240|239|242|241|239|238|64700
1649253600000|2022-04-06 14:00:00|239|238|239|238|240|239|239|238|10800
1649253900000|2022-04-06 14:05:00|238|237|239|238|240|239|238|237|26800
1649254200000|2022-04-06 14:10:00|240|239|240|239|240|239|239|238|10600
1649254500000|2022-04-06 14:15:00|241|240|241|240|242|241|241|240|16200
1649254800000|2022-04-06 14:20:00|242|241|242|241|243|241|240|239|9200
1649255100000|2022-04-06 14:25:00|241|240|241|240|242|241|240|239|2600
1649255400000|2022-04-06 14:30:00|242|241|242|241|243|242|242|241|19000
1649255700000|2022-04-06 14:35:00|241|240|243|242|243|242|241|240|9500
1649256000000|2022-04-06 14:40:00|242|241|244|243|244|243|241|240|2800
1649256300000|2022-04-06 14:45:00|243|242|244|243|245|244|243|242|15700
1649256600000|2022-04-06 14:50:00|245|242|243|242|245|243|243|242|10000
1649256900000|2022-04-06 14:55:00|244|243|242|241|244|243|242|241|5800
1649257200000|2022-04-06 15:00:00|243|242|242|241|243|242|241|240|5200
1649257500000|2022-04-06 15:05:00|241|240|241|240|242|241|241|240|500
1649257800000|2022-04-06 15:10:00|240|239|241|240|241|240|240|239|15100
1649258100000|2022-04-06 15:15:00|240|239|238|237|241|240|238|237|65100
1649258400000|2022-04-06 15:20:00|239|238|239|238|240|239|239|238|9400
1649258700000|2022-04-06 15:25:00|238|237|238|237|239|238|238|237|4000
1649259000000|2022-04-06 15:30:00|237|236|238|237|239|238|237|236|33600
1649259300000|2022-04-06 15:35:00|239||238||239||238||2300
1649259600000|2022-04-06 15:40:00|239|238|239|238|239|238|239|238|7800
1649259900000|2022-04-06 15:45:00|240|239|240|239|240|239|239|238|4200
1649260200000|2022-04-06 15:50:00|241|238|239|238|241|238|239|238|4500
1649260500000|2022-04-06 15:55:00|240|239|239|238|240|239|239|238|5000
1649260800000|2022-04-06 16:00:00|238|237|238|237|238|237|238|237|7500
1649261100000|2022-04-06 16:05:00|239|238|238|237|239|238|238|237|300
1649261400000|2022-04-06 16:10:00|||||||||900
1649261700000|2022-04-06 16:15:00|237|236|236|235|237|236|236|235|33900
1649262000000|2022-04-06 16:20:00|237|236|237|235|237|236|236|235|6500
1649262300000|2022-04-06 16:25:00|236|236|237|236|237|236|236|235|4400
1649262600000|2022-04-06 16:30:00|238|237|237|236|238|237|237|236|9700
1649262900000|2022-04-06 16:35:00|236|235|236|235|237|236|236|235|17800
1649263200000|2022-04-06 16:40:00|||||||||2800
1649263500000|2022-04-06 16:45:00|237|236|237|236|237|236|237|236|3800
1649263800000|2022-04-06 16:50:00||235||236||236||235|600
1649264100000|2022-04-06 16:55:00|||||||||600
1649264400000|2022-04-06 17:00:00|236|235|236|235|236|235|236|235|23100
1649264700000|2022-04-06 17:05:00|||||||||1400
1649265000000|2022-04-06 17:10:00|237|236|236|235|237|236|236|235|14300
1649265300000|2022-04-06 17:15:00|237|236|238|237|238|237|237|236|6000
1649265600000|2022-04-06 17:20:00||236||237||237||236|100
1649265900000|2022-04-06 17:25:00|||||||||4700
1649266200000|2022-04-06 17:30:00|239|238|239|238|239|238|239|238|3500
1649266500000|2022-04-06 17:35:00|238|237|239|238|239|238|238|237|1200
1649266800000|2022-04-06 17:40:00|240|239|240|239|240|239|240|239|100
1649267100000|2022-04-06 17:45:00|239|238|242|241|242|241|239|238|6200
1649267400000|2022-04-06 17:50:00|243|242|241|240|243|242|241|240|12500
1649267700000|2022-04-06 17:55:00|240|239|241|239|241|240|240|239|3200
1649268000000|2022-04-06 18:00:00|240|240|243|242|245|244|240|239|60300
1649268300000|2022-04-06 18:05:00|242|241|239|238|243|241|239|238|6400
1649268600000|2022-04-06 18:10:00|238|237|238|237|239|238|238|237|21400
1649268900000|2022-04-06 18:15:00|237|236|237|236|237|236|237|236|16000
1649269200000|2022-04-06 18:20:00|238||237||238||237||1200
1649269500000|2022-04-06 18:25:00|238|237|238|237|239|238|238|237|3500
1649269800000|2022-04-06 18:30:00|239|238|240|239|240|239|239|238|24400
1649270100000|2022-04-06 18:35:00|241|240|240|239|241|240|239|238|18000
1649270400000|2022-04-06 18:40:00|239|238|241|240|241|240|239|238|19900
1649270700000|2022-04-06 18:45:00|242|241|240|239|242|241|240|239|11100
1649271000000|2022-04-06 18:50:00|241|240|242|241|242|241|240|239|10200
1649271300000|2022-04-06 18:55:00|243|242|244|243|244|243|243|242|11500
1649271600000|2022-04-06 19:00:00|245|244|244|243|245|244|244|243|22600
1649271900000|2022-04-06 19:05:00|243|242|242|241|243|242|241|240|8900
1649272200000|2022-04-06 19:10:00|241|240|242|241|243|242|241|240|20900
1649272500000|2022-04-06 19:15:00|243|242|241|240|244|243|241|240|12400
1649272800000|2022-04-06 19:20:00|240|239|240|239|241|239|240|238|13600
1649273100000|2022-04-06 19:25:00|239|238|239|238|239|238|239|238|4700
1649273400000|2022-04-06 19:30:00|240|239|239|238|240|239|239|238|9100
1649273700000|2022-04-06 19:35:00|240|239|240|239|240|239|240|239|8800
1649274000000|2022-04-06 19:40:00|||||||||2000
1649274300000|2022-04-06 19:45:00|241|240|242|241|242|241|241|239|19300
1649274600000|2022-04-06 19:50:00|241|240|240|239|241|240|240|239|22300
1649274900000|2022-04-06 19:55:00|239|238|240|238|240|239|239|238|15400
1649338200000|2022-04-07 13:30:00|241|240|244|242|244|242|241|239|46900
1649338500000|2022-04-07 13:35:00|243|243|241|240|244|243|241|240|12000
1649338800000|2022-04-07 13:40:00|242|241|239|238|242|241|239|238|12300
1649339100000|2022-04-07 13:45:00|240|239|237|236|240|239|237|236|11600
1649339400000|2022-04-07 13:50:00|238|237|241|240|241|240|238|236|20900
1649339700000|2022-04-07 13:55:00|240|239|241|240|242|241|239|238|500
1649340000000|2022-04-07 14:00:00|240|239|242|241|243|242|240|239|18400
1649340300000|2022-04-07 14:05:00|241|240|239|238|242|241|239|238|11600
1649340600000|2022-04-07 14:10:00|240|239|239|238|240|239|239|238|3500
1649340900000|2022-04-07 14:15:00|238|237|238|237|239|238|238|237|7700
1649341200000|2022-04-07 14:20:00|237|236|238|237|238|237|237|236|25700
1649341500000|2022-04-07 14:25:00|239|238|239|238|240|239|238|237|3100
1649341800000|2022-04-07 14:30:00|240|237|239|238|240|239|238|237|800
1649342100000|2022-04-07 14:35:00|240|239|237|236|240|239|237|236|10600
1649342400000|2022-04-07 14:40:00|236|235|237|235|237|236|236|235|6600
1649342700000|2022-04-07 14:45:00|236|236|236|235|237|236|236|235|1100
1649343000000|2022-04-07 14:50:00|237|236|237|236|237|236|236|235|1700
1649343300000|2022-04-07 14:55:00|236|235|237|236|237|236|236|235|1300
1649343600000|2022-04-07 15:00:00|238|237|238|237|239|237|236|235|2800
1649343900000|2022-04-07 15:05:00|237|236|237|236|237|236|237|236|100
1649344200000|2022-04-07 15:10:00|236|235|236|235|236|235|236|235|7800
1649344500000|2022-04-07 15:15:00|235|234|235|234|235|234|235|234|55200
1649344800000|2022-04-07 15:20:00|236|235|235|234|236|235|235|234|2500
1649345100000|2022-04-07 15:25:00|234|233|234|233|234|233|234|233|2700
1649345400000|2022-04-07 15:30:00|233|232|234|233|234|233|233|232|5100
1649345700000|2022-04-07 15:35:00|235|234|235|234|235|234|235|234|4300
1649346000000|2022-04-07 15:40:00|234|233|235|233|235|234|234|233|6900
1649346300000|2022-04-07 15:45:00|236|234|234|233|236|235|234|233|200
1649346600000|2022-04-07 15:50:00|235|234|234|233|235|234|234|233|7600
1649346900000|2022-04-07 15:55:00|235|234|234|233|235|234|234|233|3100
1649347200000|2022-04-07 16:00:00|235|234|234|233|235|234|234|233|3700
1649347500000|2022-04-07 16:05:00|235|234|235|234|235|234|235|234|2500
1649347800000|2022-04-07 16:10:00|234|233|235|234|235|234|234|233|200
1649348100000|2022-04-07 16:15:00|234|233|235|234|235|234|234|233|7200
1649348400000|2022-04-07 16:20:00|234|233|234|233|234|233|234|233|2300
1649348700000|2022-04-07 16:25:00|235|234|234|233|235|234|234|233|7300
1649349000000|2022-04-07 16:30:00|233|232|233|232|233|232|233|232|17000
1649349300000|2022-04-07 16:35:00|232|231|232|231|232|231|232|231|24100
1649349600000|2022-04-07 16:40:00|231|230|231|230|231|231|231|230|5300
1649349900000|2022-04-07 16:45:00|232|231|231|230|232|231|231|230|20700
1649350200000|2022-04-07 16:50:00|232|231|232|231|232|231|232|231|18500
1649350500000|2022-04-07 16:55:00|233|232|233|232|233|232|232|231|5900
1649350800000|2022-04-07 17:00:00|234|233|235|234|235|234|234|232|1900
1649351100000|2022-04-07 17:05:00|236|235|236|235|236|235|235|234|28700
1649351400000|2022-04-07 17:10:00|237|236|237|236|238|237|237|236|18100
1649351700000|2022-04-07 17:15:00|236|235|237|236|237|236|236|235|5100
1649352000000|2022-04-07 17:20:00|236|235|236|235|237|236|236|235|11300
1649352300000|2022-04-07 17:25:00|237|236|238|236|238|237|237|236|15200
1649352600000|2022-04-07 17:30:00|237|237|237|236|237|237|237|236|3100
1649352900000|2022-04-07 17:35:00|238|237|237|236|238|237|237|236|2800
1649353200000|2022-04-07 17:40:00|236|235|237|236|237|236|236|235|54500
1649353500000|2022-04-07 17:45:00|236|235|236|235|236|236|236|235|400
1649353800000|2022-04-07 17:50:00|||||||||500
1649354100000|2022-04-07 17:55:00|237|236|239|237|239|238|237|236|13400
1649354400000|2022-04-07 18:00:00|238|238|238|237|239|238|238|237|4300
1649354700000|2022-04-07 18:05:00|239|238|238|237|239|238|238|237|2900
1649355000000|2022-04-07 18:10:00|237|236|238|236|238|237|237|236|6700
1649355300000|2022-04-07 18:15:00|237|237|236|235|237|237|236|235|10800
1649355600000|2022-04-07 18:20:00|237|236|237|236|237|236|236|235|2700
1649355900000|2022-04-07 18:25:00|238|237|238|237|239|238|238|237|5300
1649356200000|2022-04-07 18:30:00|237|236|238|237|238|237|237|236|2000
1649356500000|2022-04-07 18:35:00|237|236|238|236|238|237|237|236|1400
1649356800000|2022-04-07 18:40:00|237|237|238|237|238|237|237|236|1600
1649357100000|2022-04-07 18:45:00|237|236|238|237|239|237|237|236|24500
1649357400000|2022-04-07 18:50:00|239|238|240|239|240|239|238|237|7000
1649357700000|2022-04-07 18:55:00|||||||||2800
1649358000000|2022-04-07 19:00:00|||||||||500
1649358300000|2022-04-07 19:05:00|241|240|241|240|241|240|240|239|18900
1649358600000|2022-04-07 19:10:00|242|241|242|241|242|241|241|240|4800
1649358900000|2022-04-07 19:15:00|243||242||243||242||51800
1649359200000|2022-04-07 19:20:00|241|240|241|240|242|240|240|239|53200
1649359500000|2022-04-07 19:25:00|||||||||200
1649359800000|2022-04-07 19:30:00|||||||||900
1649360100000|2022-04-07 19:35:00|||||||||10400
1649360400000|2022-04-07 19:40:00|||||||||4000
1649360700000|2022-04-07 19:45:00|240|239|240|239|240|239|240|239|9900
1649361000000|2022-04-07 19:50:00|239|238|240|239|240|239|239|238|13600
1649361300000|2022-04-07 19:55:00|239|238|239|237|239|238|238|237|13900
1649424600000|2022-04-08 13:30:00|235|233|235|233|238|236|234|233|34900
1649424900000|2022-04-08 13:35:00|234|234|235|234|236|235|234|233|5300
1649425200000|2022-04-08 13:40:00|234|233|234|233|235|234|232|231|35200
1649425500000|2022-04-08 13:45:00|235|232|235|234|236|235|235|232|8500
1649425800000|2022-04-08 13:50:00|234|233|233|232|235|234|233|232|14600
1649426100000|2022-04-08 13:55:00|232|231|233|232|233|232|232|231|7100
1649426400000|2022-04-08 14:00:00|232|231|235|234|235|234|232|231|29700
1649426700000|2022-04-08 14:05:00|236|235|236|235|236|235|234|233|47800
1649427000000|2022-04-08 14:10:00|235|234|235|234|235|234|234|233|2300
1649427300000|2022-04-08 14:15:00|234|233|235|234|236|234|234|233|1900
1649427600000|2022-04-08 14:20:00|236|235|238|237|239|238|235|235|15800
1649427900000|2022-04-08 14:25:00|239|238|240|239|240|239|238|237|2200
1649428200000|2022-04-08 14:30:00|241|240|239|238|241|240|239|238|17300
1649428500000|2022-04-08 14:35:00|238|237|238|237|238|237|238|237|400
1649428800000|2022-04-08 14:40:00|239|238|237|236|239|238|237|236|11700
1649429100000|2022-04-08 14:45:00|236|235|235|234|237|236|235|234|9300
1649429400000|2022-04-08 14:50:00|236|235|239|238|239|238|236|235|10200
1649429700000|2022-04-08 14:55:00|||||||||100
1649430000000|2022-04-08 15:00:00|240|239|239|238|240|239|239|238|8400
1649430300000|2022-04-08 15:05:00|240|239|240|239|240|239|239|238|7200
1649430600000|2022-04-08 15:10:00|239|238|240|239|240|239|239|238|700
1649430900000|2022-04-08 15:15:00|239|238|239|238|240|239|239|238|5800
1649431200000|2022-04-08 15:20:00|238|237|239|238|239|238|238|237|9800
1649431500000|2022-04-08 15:25:00|238|237|239|238|239|238|238|237|500
1649431800000|2022-04-08 15:30:00|240|239|239|238|240|239|239|238|1600
1649432100000|2022-04-08 15:35:00|238|237|238|237|239|237|237|236|33300
1649432400000|2022-04-08 15:40:00|239|238|240|239|240|239|238|237|10800
1649432700000|2022-04-08 15:45:00|239|238|241|240|241|240|239|238|21000
1649433000000|2022-04-08 15:50:00|240|239|240|239|241|240|240|239|5700
1649433300000|2022-04-08 15:55:00|239|238|239|238|240|239|239|238|7700
1649433600000|2022-04-08 16:00:00|240|239|239|238|240|239|239|238|1400
1649433900000|2022-04-08 16:05:00|||||||||600
1649434200000|2022-04-08 16:10:00|238|237|238|237|238|237|238|237|3000
1649434500000|2022-04-08 16:15:00|239|238|239|238|240|238|239|238|16500
1649434800000|2022-04-08 16:20:00|240|239|240|239|240|239|240|239|500
1649435100000|2022-04-08 16:25:00|241|240|241|240|241|240|240|239|4700
1649435400000|2022-04-08 16:30:00|240|239|240|239|241|240|240|239|10600
1649435700000|2022-04-08 16:35:00|||||||||100
1649436000000|2022-04-08 16:40:00|241|240|240|239|241|240|240|239|6600
1649436300000|2022-04-08 16:45:00|239|238|239|238|239|238|239|238|7600
1649436600000|2022-04-08 16:50:00|240|239|240|239|240|239|240|239|7100
1649436900000|2022-04-08 16:55:00|||||||||1700
1649437200000|2022-04-08 17:00:00|239|238|239|238|240|239|239|238|1100
1649437500000|2022-04-08 17:05:00|238|237|239|238|239|238|238|237|15800
1649437800000|2022-04-08 17:10:00|238|237|237|236|238|237|237|236|6800
1649438100000|2022-04-08 17:15:00|236|235|236|235|237|236|236|235|2800
1649438400000|2022-04-08 17:20:00|237|236|237|236|237|236|237|236|1400
1649438700000|2022-04-08 17:25:00|236|235|236|235|236|235|236|235|4000
1649439000000|2022-04-08 17:30:00|||||||||3400
1649439300000|2022-04-08 17:35:00|235|234|236|235|236|235|235|234|31300
1649440200000|2022-04-08 17:50:00|||||||||800
1649440500000|2022-04-08 17:55:00|||||||||1100
1649440800000|2022-04-08 18:00:00|||||||||100
1649441100000|2022-04-08 18:05:00|||||||||300
1649441400000|2022-04-08 18:10:00|235|234|235|234|235|234|235|234|11300
1649441700000|2022-04-08 18:15:00|236|235|235|234|236|235|235|234|6200
1649442000000|2022-04-08 18:20:00|236|235|236|235|236|235|235|234|6300
1649442300000|2022-04-08 18:25:00|235|234|235|234|235|234|235|234|1500
1649443200000|2022-04-08 18:40:00|236|235|236|235|236|235|235|234|6100
1649443500000|2022-04-08 18:45:00|||||||||800
1649443800000|2022-04-08 18:50:00|237|236|237|236|237|236|236|236|70200
1649444100000|2022-04-08 18:55:00|236|235|236|235|236|235|236|235|15100
1649444400000|2022-04-08 19:00:00|237|236|237|236|237|236|237|236|2600
1649444700000|2022-04-08 19:05:00|236|235|236|235|236|235|236|235|7900
1649445000000|2022-04-08 19:10:00|237|236|237|236|237|236|237|236|21900
1649445300000|2022-04-08 19:15:00|||||||||1300
1649445600000|2022-04-08 19:20:00|236|235|236|235|236|235|236|235|5400
1649445900000|2022-04-08 19:25:00|||||||||400
1649446200000|2022-04-08 19:30:00|235|234|235|234|235|235|235|234|47600
1649446500000|2022-04-08 19:35:00|234|233|234|233|234|233|234|233|36100
1649446800000|2022-04-08 19:40:00|||||||||9800
1649447100000|2022-04-08 19:45:00|235|234|234|233|235|234|234|233|18800
1649447400000|2022-04-08 19:50:00|||||||||12000
1649447700000|2022-04-08 19:55:00|||||||||21800
1649079000000|2022-04-04 13:30:00|266|264|264|263|267|264|263|262|27200
1649079300000|2022-04-04 13:35:00|265|264|267|266|268|267|265|263|50800
1649079600000|2022-04-04 13:40:00|268|267|267|266|269|268|267|266|23700
1649079900000|2022-04-04 13:45:00|266|265|267|266|267|266|266|265|13500
1649080200000|2022-04-04 13:50:00|268|267|265|264|268|267|265|264|21800
1649080500000|2022-04-04 13:55:00|266|265|267|266|267|266|265|264|21400
1649080800000|2022-04-04 14:00:00|266|265|265|264|267|266|265|264|2500
1649081100000|2022-04-04 14:05:00|266|265|266|265|267|266|266|265|5400
1649081400000|2022-04-04 14:10:00|267|266|268|267|269|268|267|266|47400
1649081700000|2022-04-04 14:15:00|267|266|267|266|269|268|267|266|7900
1649082000000|2022-04-04 14:20:00|268|267|267|266|268|267|267|266|32100
1649082300000|2022-04-04 14:25:00|268|267|267|266|268|267|267|266|1400
1649082600000|2022-04-04 14:30:00|268|267|267|266|268|267|266|265|4100
1649082900000|2022-04-04 14:35:00|266|265|267|266|268|267|266|265|14100
1649083200000|2022-04-04 14:40:00|268|267|267|266|268|267|266|265|4200
1649083500000|2022-04-04 14:45:00|266|265|268|267|268|267|266|265|4400
1649083800000|2022-04-04 14:50:00|267|266|269|267|269|268|267|266|24600
1649084100000|2022-04-04 14:55:00|268|268|269|268|269|268|268|267|13200
1649084400000|2022-04-04 15:00:00|268|267|270|269|270|269|268|267|50500
1649084700000|2022-04-04 15:05:00|271|270|269|268|271|270|269|268|20600
1649085000000|2022-04-04 15:10:00|268|267|268|267|268|267|267|266|3300
1649085300000|2022-04-04 15:15:00|267|266|267|266|268|267|267|266|3600
1649085600000|2022-04-04 15:20:00|||||||||1900
1649085900000|2022-04-04 15:25:00|||||||||1100
1649086200000|2022-04-04 15:30:00|268|267|267|266|268|267|267|266|9600
1649086500000|2022-04-04 15:35:00|266|265|267|266|267|266|266|265|3900
1649086800000|2022-04-04 15:40:00|266|265|266|265|267|265|266|265|1300
1649087100000|2022-04-04 15:45:00|||||||||4700
1649087400000|2022-04-04 15:50:00|||||||||400
1649087700000|2022-04-04 15:55:00|265|264|265|264|265|264|265|264|16800
1649088000000|2022-04-04 16:00:00|266|265|266|265|266|265|265|264|8700
1649088300000|2022-04-04 16:05:00|265|264|265|264|265|264|264|263|63700
1649088600000|2022-04-04 16:10:00|||||||||500
1649088900000|2022-04-04 16:15:00|||||||||2800
1649089200000|2022-04-04 16:20:00|||||||||5900
1649089500000|2022-04-04 16:25:00|264|263|265|264|265|264|264|263|10100
1649089800000|2022-04-04 16:30:00|||||||||700
1649090100000|2022-04-04 16:35:00|||||||||1900
1649090400000|2022-04-04 16:40:00|264|263|265|264|265|264|264|263|17300
1649090700000|2022-04-04 16:45:00|266|265|265|264|266|265|265|264|3400
1649091000000|2022-04-04 16:50:00|266|265|266|265|266|265|266|265|6000
1649091300000|2022-04-04 16:55:00|||||||||800
1649091600000|2022-04-04 17:00:00|265|264|265|264|265|264|265|264|1900
1649091900000|2022-04-04 17:05:00|||||||||200
1649092200000|2022-04-04 17:10:00|||||||||400
1649092500000|2022-04-04 17:15:00|266|265|266|265|266|265|266|265|14100
1649092800000|2022-04-04 17:20:00|265|264|265|264|265|264|265|263|21800
1649093100000|2022-04-04 17:25:00|264|263|264|263|264|263|264|263|10500
1649093400000|2022-04-04 17:30:00|263|262|263|262|263|262|263|262|11800
1649093700000|2022-04-04 17:35:00|||||||||3400
1649094000000|2022-04-04 17:40:00|262|261|262|261|262|261|262|261|55400
1649094300000|2022-04-04 17:45:00|263|262|262|261|263|262|262|261|9100
1649094600000|2022-04-04 17:50:00|||||||||5300
1649094900000|2022-04-04 17:55:00|263|262|262|261|263|262|262|261|16200
1649095200000|2022-04-04 18:00:00|261|260|260|259|261|260|259|258|122100
1649095500000|2022-04-04 18:05:00|259|258|259|258|259|258|259|258|8400
1649095800000|2022-04-04 18:10:00|260|259|260|259|260|259|260|259|10500
1649096100000|2022-04-04 18:15:00|259|258|261|260|261|260|259|258|13200
1649096400000|2022-04-04 18:20:00|260|259|261|260|261|260|260|259|1900
1649096700000|2022-04-04 18:25:00|262|261|262|261|262|261|262|260|5400
1649097000000|2022-04-04 18:30:00||260||261||261||260|200
1649097300000|2022-04-04 18:35:00|263|262|263|262|263|262|262|261|24600
1649097600000|2022-04-04 18:40:00|||||||||10000
1649097900000|2022-04-04 18:45:00|264|263|264|263|264|263|263|262|20700
1649098200000|2022-04-04 18:50:00|263|262|263|262|263|262|263|262|10300
1649098500000|2022-04-04 18:55:00|264|263|263|262|264|263|263|262|2300
1649098800000|2022-04-04 19:00:00|262|261|263|262|263|262|262|261|11000
1649099100000|2022-04-04 19:05:00|||||||||3800
1649099400000|2022-04-04 19:10:00|264|263|263|262|264|263|263|262|11200
1649099700000|2022-04-04 19:15:00|264|263|263|262|264|263|263|262|400
1649100000000|2022-04-04 19:20:00|264|263|264|263|264|263|264|263|700
1649100300000|2022-04-04 19:25:00|263|262|264|263|264|263|263|262|4700
1649100600000|2022-04-04 19:30:00|265|264|265|264|265|264|265|264|100200
1649100900000|2022-04-04 19:35:00|||||||||100
1649101200000|2022-04-04 19:40:00|||||||||1100
1649101500000|2022-04-04 19:45:00|||||||||10400
1649101800000|2022-04-04 19:50:00|||||||||11100
1649102100000|2022-04-04 19:55:00|266|265|266|265|266|265|265|265|74200
1649165400000|2022-04-05 13:30:00|269|268|267|265|269|268|266|264|27600
1649165700000|2022-04-05 13:35:00|268|266|267|266|268|267|265|264|81000
1649166000000|2022-04-05 13:40:00|266|265|265|264|266|265|264|263|11000
1649166300000|2022-04-05 13:45:00|264|263|265|264|266|265|264|263|7900
1649166600000|2022-04-05 13:50:00|264|263|262|261|265|264|262|261|15200
1649166900000|2022-04-05 13:55:00|263|262|265|264|265|264|263|262|6200
1649167200000|2022-04-05 14:00:00|264|263|263|262|265|264|263|262|5200
1649167500000|2022-04-05 14:05:00|262|261|260|259|262|261|260|259|79300
1649167800000|2022-04-05 14:10:00|261|260|261|260|261|260|260|259|21100
1649168100000|2022-04-05 14:15:00|260|259|260|259|261|260|259|258|15700
1649168400000|2022-04-05 14:20:00|259|258|261|260|261|260|259|258|5900
1649168700000|2022-04-05 14:25:00|262|261|261|260|262|261|260|259|19100
1649169000000|2022-04-05 14:30:00|260|259|260|259|261|260|260|259|8600
1649169300000|2022-04-05 14:35:00|259|258|259|258|261|260|258|257|49200
1649169600000|2022-04-05 14:40:00|260|259|257|256|260|259|256|255|20000
1649169900000|2022-04-05 14:45:00|258|257|258|257|258|257|257|256|8400
1649170200000|2022-04-05 14:50:00|259|258|260|259|260|259|258|257|2300
1649170500000|2022-04-05 14:55:00|259|258|259|258|260|259|259|258|11200
1649170800000|2022-04-05 15:00:00|260|259|259|258|260|259|258|257|15000
1649171100000|2022-04-05 15:05:00|260|259|259|258|260|259|259|258|4300
1649171400000|2022-04-05 15:10:00|258|257|258|257|259|257|258|257|7700
1649171700000|2022-04-05 15:15:00|257|256|257|256|258|256|257|256|23300
1649172000000|2022-04-05 15:20:00|258|257|258|257|258|257|258|257|2600
1649172300000|2022-04-05 15:25:00|||||||||2100
1649172600000|2022-04-05 15:30:00|259|258|258|257|259|258|258|257|31000
1649172900000|2022-04-05 15:35:00|257|256|257|256|257|256|257|256|47000
1649173200000|2022-04-05 15:40:00|||||||||14200
1649173500000|2022-04-05 15:45:00|||||||||2100
1649173800000|2022-04-05 15:50:00|256|255|256|255|256|255|256|255|28900
1649174100000|2022-04-05 15:55:00|255|254|256|255|256|255|255|254|12900
1649174400000|2022-04-05 16:00:00|255|254|254|253|255|254|254|253|16200
1649174700000|2022-04-05 16:05:00|255|254|255|254|255|254|254|253|23600
1649175000000|2022-04-05 16:10:00|254|253|255|254|255|254|254|253|3700
1649175300000|2022-04-05 16:15:00|254|253|253|252|254|253|253|252|23000
1649175600000|2022-04-05 16:20:00|||||||||7000
1649176200000|2022-04-05 16:30:00|252|251|252|251|253|251|252|251|25800
1649176500000|2022-04-05 16:35:00|253|252|253|252|253|252|252|251|4100
1649176800000|2022-04-05 16:40:00|252|251|253|252|254|252|252|251|19400
1649177100000|2022-04-05 16:45:00|254|253|254|253|254|253|254|253|12800
1649177400000|2022-04-05 16:50:00|255|254|254|253|255|254|254|253|5500
1649177700000|2022-04-05 16:55:00|255|254|255|254|256|255|255|254|8100
1649178000000|2022-04-05 17:00:00|256|255|255|254|256|255|255|254|12900
1649178300000|2022-04-05 17:05:00|256|255|256|255|256|255|256|255|3600
1649178600000|2022-04-05 17:10:00|||||||||7300
1649178900000|2022-04-05 17:15:00|257|256|257|256|257|256|256|256|3200
1649179200000|2022-04-05 17:20:00|256|255|256|255|256|255|256|255|300
1649179500000|2022-04-05 17:25:00|255|254|256|255|256|255|255|254|10700
1649179800000|2022-04-05 17:30:00|255|254|254|253|256|255|254|253|2900
1649180100000|2022-04-05 17:35:00|||||||||600
1649180700000|2022-04-05 17:45:00|253|252|253|252|254|253|253|252|12000
1649181000000|2022-04-05 17:50:00|||||||||4800
1649181300000|2022-04-05 17:55:00|||||||||300
1649181600000|2022-04-05 18:00:00|||||||||100
1649181900000|2022-04-05 18:05:00|254|253|253|252|254|253|253|252|2800
1649182200000|2022-04-05 18:10:00|254|253|254|253|254|253|254|253|7700
1649182500000|2022-04-05 18:15:00|||||||||200
1649182800000|2022-04-05 18:20:00|||||||||700
1649183400000|2022-04-05 18:30:00|253|252|253|252|253|252|253|252|11300
1649183700000|2022-04-05 18:35:00|254|253|253|252|254|253|253|252|13500
1649184000000|2022-04-05 18:40:00|254|253|254|253|254|253|254|253|2700
1649184300000|2022-04-05 18:45:00|255|254|255|254|255|254|254|253|4900
1649184600000|2022-04-05 18:50:00|254|253|254|253|255|254|254|253|1800
1649184900000|2022-04-05 18:55:00|255|254|254|253|255|254|254|253|900
1649185200000|2022-04-05 19:00:00|253|252|253|252|253|252|253|252|400
1649185500000|2022-04-05 19:05:00|252|251|253|251|253|252|252|251|19900
1649185800000|2022-04-05 19:10:00|252||252||252||252||2500
1649186100000|2022-04-05 19:15:00|||||||||38600
1649186400000|2022-04-05 19:20:00|253|252|254|253|254|253|252|252|17600
1649186700000|2022-04-05 19:25:00|253|252|255|254|255|254|253|252|10600
1649187000000|2022-04-05 19:30:00|254|253|254|253|254|253|254|253|800
1649187300000|2022-04-05 19:35:00|||||||||500
1649187600000|2022-04-05 19:40:00|253|252|254|253|254|253|253|252|26600
1649187900000|2022-04-05 19:45:00|||||||||1700
1649188200000|2022-04-05 19:50:00|253|252|254|253|254|253|253|252|12900
1649188500000|2022-04-05 19:55:00|255|254|255|253|255|254|254|253|68600
1649251800000|2022-04-06 13:30:00|251|250|245|244|251|250|245|244|170300
1649252100000|2022-04-06 13:35:00|246|245|245|244|246|245|244|243|31500
1649252400000|2022-04-06 13:40:00|246|243|242|241|246|245|241|240|73100
1649252700000|2022-04-06 13:45:00|243|242|242|241|244|243|241|240|16100
1649253000000|2022-04-06 13:50:00|241|240|240|239|243|242|240|239|66200
1649253300000|2022-04-06 13:55:00|239|238|240|239|242|241|239|238|64700
1649253600000|2022-04-06 14:00:00|239|238|239|238|240|239|239|238|10800
1649253900000|2022-04-06 14:05:00|238|237|239|238|240|239|238|237|26800
1649254200000|2022-04-06 14:10:00|240|239|240|239|240|239|239|238|10600
1649254500000|2022-04-06 14:15:00|241|240|241|240|242|241|241|240|16200
1649254800000|2022-04-06 14:20:00|242|241|242|241|243|241|240|239|9200
1649255100000|2022-04-06 14:25:00|241|240|241|240|242|241|240|239|2600
1649255400000|2022-04-06 14:30:00|242|241|242|241|243|242|242|241|19000
1649255700000|2022-04-06 14:35:00|241|240|243|242|243|242|241|240|9500
1649256000000|2022-04-06 14:40:00|242|241|244|243|244|243|241|240|2800
1649256300000|2022-04-06 14:45:00|243|242|244|243|245|244|243|242|15700
1649256600000|2022-04-06 14:50:00|245|242|243|242|245|243|243|242|10000
1649256900000|2022-04-06 14:55:00|244|243|242|241|244|243|242|241|5800
1649257200000|2022-04-06 15:00:00|243|242|242|241|243|242|241|240|5200
1649257500000|2022-04-06 15:05:00|241|240|241|240|242|241|241|240|500
1649257800000|2022-04-06 15:10:00|240|239|241|240|241|240|240|239|15100
1649258100000|2022-04-06 15:15:00|240|239|238|237|241|240|238|237|65100
1649258400000|2022-04-06 15:20:00|239|238|239|238|240|239|239|238|9400
1649258700000|2022-04-06 15:25:00|238|237|238|237|239|238|238|237|4000
1649259000000|2022-04-06 15:30:00|237|236|238|237|239|238|237|236|33600
1649259300000|2022-04-06 15:35:00|239||238||239||238||2300
1649259600000|2022-04-06 15:40:00|239|238|239|238|239|238|239|238|7800
1649259900000|2022-04-06 15:45:00|240|239|240|239|240|239|239|238|4200
1649260200000|2022-04-06 15:50:00|241|238|239|238|241|238|239|238|4500
1649260500000|2022-04-06 15:55:00|240|239|239|238|240|239|239|238|5000
1649260800000|2022-04-06 16:00:00|238|237|238|237|238|237|238|237|7500
1649261100000|2022-04-06 16:05:00|239|238|238|237|239|238|238|237|300
1649261400000|2022-04-06 16:10:00|||||||||900
1649261700000|2022-04-06 16:15:00|237|236|236|235|237|236|236|235|33900
1649262000000|2022-04-06 16:20:00|237|236|237|235|237|236|236|235|6500
1649262300000|2022-04-06 16:25:00|236|236|237|236|237|236|236|235|4400
1649262600000|2022-04-06 16:30:00|238|237|237|236|238|237|237|236|9700
1649262900000|2022-04-06 16:35:00|236|235|236|235|237|236|236|235|17800
1649263200000|2022-04-06 16:40:00|||||||||2800
1649263500000|2022-04-06 16:45:00|237|236|237|236|237|236|237|236|3800
1649263800000|2022-04-06 16:50:00||235||236||236||235|600
1649264100000|2022-04-06 16:55:00|||||||||600
1649264400000|2022-04-06 17:00:00|236|235|236|235|236|235|236|235|23100
1649264700000|2022-04-06 17:05:00|||||||||1400
1649265000000|2022-04-06 17:10:00|237|236|236|235|237|236|236|235|14300
1649265300000|2022-04-06 17:15:00|237|236|238|237|238|237|237|236|6000
1649265600000|2022-04-06 17:20:00||236||237||237||236|100
1649265900000|2022-04-06 17:25:00|||||||||4700
1649266200000|2022-04-06 17:30:00|239|238|239|238|239|238|239|238|3500
1649266500000|2022-04-06 17:35:00|238|237|239|238|239|238|238|237|1200
1649266800000|2022-04-06 17:40:00|240|239|240|239|240|239|240|239|100
1649267100000|2022-04-06 17:45:00|239|238|242|241|242|241|239|238|6200
1649267400000|2022-04-06 17:50:00|243|242|241|240|243|242|241|240|12500
1649267700000|2022-04-06 17:55:00|240|239|241|239|241|240|240|239|3200
1649268000000|2022-04-06 18:00:00|240|240|243|242|245|244|240|239|60300
1649268300000|2022-04-06 18:05:00|242|241|239|238|243|241|239|238|6400
1649268600000|2022-04-06 18:10:00|238|237|238|237|239|238|238|237|21400
1649268900000|2022-04-06 18:15:00|237|236|237|236|237|236|237|236|16000
1649269200000|2022-04-06 18:20:00|238||237||238||237||1200
1649269500000|2022-04-06 18:25:00|238|237|238|237|239|238|238|237|3500
1649269800000|2022-04-06 18:30:00|239|238|240|239|240|239|239|238|24400
1649270100000|2022-04-06 18:35:00|241|240|240|239|241|240|239|238|18000
1649270400000|2022-04-06 18:40:00|239|238|241|240|241|240|239|238|19900
1649270700000|2022-04-06 18:45:00|242|241|240|239|242|241|240|239|11100
1649271000000|2022-04-06 18:50:00|241|240|242|241|242|241|240|239|10200
1649271300000|2022-04-06 18:55:00|243|242|244|243|244|243|243|242|11500
1649271600000|2022-04-06 19:00:00|245|244|244|243|245|244|244|243|22600
1649271900000|2022-04-06 19:05:00|243|242|242|241|243|242|241|240|8900
1649272200000|2022-04-06 19:10:00|241|240|242|241|243|242|241|240|20900
1649272500000|2022-04-06 19:15:00|243|242|241|240|244|243|241|240|12400
1649272800000|2022-04-06 19:20:00|240|239|240|239|241|239|240|238|13600
1649273100000|2022-04-06 19:25:00|239|238|239|238|239|238|239|238|4700
1649273400000|2022-04-06 19:30:00|240|239|239|238|240|239|239|238|9100
1649273700000|2022-04-06 19:35:00|240|239|240|239|240|239|240|239|8800
1649274000000|2022-04-06 19:40:00|||||||||2000
1649274300000|2022-04-06 19:45:00|241|240|242|241|242|241|241|239|19300
1649274600000|2022-04-06 19:50:00|241|240|240|239|241|240|240|239|22300
1649274900000|2022-04-06 19:55:00|239|238|240|238|240|239|239|238|15400
1649338200000|2022-04-07 13:30:00|241|240|244|242|244|242|241|239|46900
1649338500000|2022-04-07 13:35:00|243|243|241|240|244|243|241|240|12000
1649338800000|2022-04-07 13:40:00|242|241|239|238|242|241|239|238|12300
1649339100000|2022-04-07 13:45:00|240|239|237|236|240|239|237|236|11600
1649339400000|2022-04-07 13:50:00|238|237|241|240|241|240|238|236|20900
1649339700000|2022-04-07 13:55:00|240|239|241|240|242|241|239|238|500
1649340000000|2022-04-07 14:00:00|240|239|242|241|243|242|240|239|18400
1649340300000|2022-04-07 14:05:00|241|240|239|238|242|241|239|238|11600
1649340600000|2022-04-07 14:10:00|240|239|239|238|240|239|239|238|3500
1649340900000|2022-04-07 14:15:00|238|237|238|237|239|238|238|237|7700
1649341200000|2022-04-07 14:20:00|237|236|238|237|238|237|237|236|25700
1649341500000|2022-04-07 14:25:00|239|238|239|238|240|239|238|237|3100
1649341800000|2022-04-07 14:30:00|240|237|239|238|240|239|238|237|800
1649342100000|2022-04-07 14:35:00|240|239|237|236|240|239|237|236|10600
1649342400000|2022-04-07 14:40:00|236|235|237|235|237|236|236|235|6600
1649342700000|2022-04-07 14:45:00|236|236|236|235|237|236|236|235|1100
1649343000000|2022-04-07 14:50:00|237|236|237|236|237|236|236|235|1700
1649343300000|2022-04-07 14:55:00|236|235|237|236|237|236|236|235|1300
1649343600000|2022-04-07 15:00:00|238|237|238|237|239|237|236|235|2800
1649343900000|2022-04-07 15:05:00|237|236|237|236|237|236|237|236|100
1649344200000|2022-04-07 15:10:00|236|235|236|235|236|235|236|235|7800
1649344500000|2022-04-07 15:15:00|235|234|235|234|235|234|235|234|55200
1649344800000|2022-04-07 15:20:00|236|235|235|234|236|235|235|234|2500
1649345100000|2022-04-07 15:25:00|234|233|234|233|234|233|234|233|2700
1649345400000|2022-04-07 15:30:00|233|232|234|233|234|233|233|232|5100
1649345700000|2022-04-07 15:35:00|235|234|235|234|235|234|235|234|4300
1649346000000|2022-04-07 15:40:00|234|233|235|233|235|234|234|233|6900
1649346300000|2022-04-07 15:45:00|236|234|234|233|236|235|234|233|200
1649346600000|2022-04-07 15:50:00|235|234|234|233|235|234|234|233|7600
1649346900000|2022-04-07 15:55:00|235|234|234|233|235|234|234|233|3100
1649347200000|2022-04-07 16:00:00|235|234|234|233|235|234|234|233|3700
1649347500000|2022-04-07 16:05:00|235|234|235|234|235|234|235|234|2500
1649347800000|2022-04-07 16:10:00|234|233|235|234|235|234|234|233|200
1649348100000|2022-04-07 16:15:00|234|233|235|234|235|234|234|233|7200
1649348400000|2022-04-07 16:20:00|234|233|234|233|234|233|234|233|2300
1649348700000|2022-04-07 16:25:00|235|234|234|233|235|234|234|233|7300
1649349000000|2022-04-07 16:30:00|233|232|233|232|233|232|233|232|17000
1649349300000|2022-04-07 16:35:00|232|231|232|231|232|231|232|231|24100
1649349600000|2022-04-07 16:40:00|231|230|231|230|231|231|231|230|5300
1649349900000|2022-04-07 16:45:00|232|231|231|230|232|231|231|230|20700
1649350200000|2022-04-07 16:50:00|232|231|232|231|232|231|232|231|18500
1649350500000|2022-04-07 16:55:00|233|232|233|232|233|232|232|231|5900
1649350800000|2022-04-07 17:00:00|234|233|235|234|235|234|234|232|1900
1649351100000|2022-04-07 17:05:00|236|235|236|235|236|235|235|234|28700
1649351400000|2022-04-07 17:10:00|237|236|237|236|238|237|237|236|18100
1649351700000|2022-04-07 17:15:00|236|235|237|236|237|236|236|235|5100
1649352000000|2022-04-07 17:20:00|236|235|236|235|237|236|236|235|11300
1649352300000|2022-04-07 17:25:00|237|236|238|236|238|237|237|236|15200
1649352600000|2022-04-07 17:30:00|237|237|237|236|237|237|237|236|3100
1649352900000|2022-04-07 17:35:00|238|237|237|236|238|237|237|236|2800
1649353200000|2022-04-07 17:40:00|236|235|237|236|237|236|236|235|54500
1649353500000|2022-04-07 17:45:00|236|235|236|235|236|236|236|235|400
1649353800000|2022-04-07 17:50:00|||||||||500
1649354100000|2022-04-07 17:55:00|237|236|239|237|239|238|237|236|13400
1649354400000|2022-04-07 18:00:00|238|238|238|237|239|238|238|237|4300
1649354700000|2022-04-07 18:05:00|239|238|238|237|239|238|238|237|2900
1649355000000|2022-04-07 18:10:00|237|236|238|236|238|237|237|236|6700
1649355300000|2022-04-07 18:15:00|237|237|236|235|237|237|236|235|10800
1649355600000|2022-04-07 18:20:00|237|236|237|236|237|236|236|235|2700
1649355900000|2022-04-07 18:25:00|238|237|238|237|239|238|238|237|5300
1649356200000|2022-04-07 18:30:00|237|236|238|237|238|237|237|236|2000
1649356500000|2022-04-07 18:35:00|237|236|238|236|238|237|237|236|1400
1649356800000|2022-04-07 18:40:00|237|237|238|237|238|237|237|236|1600
1649357100000|2022-04-07 18:45:00|237|236|238|237|239|237|237|236|24500
1649357400000|2022-04-07 18:50:00|239|238|240|239|240|239|238|237|7000
1649357700000|2022-04-07 18:55:00|||||||||2800
1649358000000|2022-04-07 19:00:00|||||||||500
1649358300000|2022-04-07 19:05:00|241|240|241|240|241|240|240|239|18900
1649358600000|2022-04-07 19:10:00|242|241|242|241|242|241|241|240|4800
1649358900000|2022-04-07 19:15:00|243||242||243||242||51800
1649359200000|2022-04-07 19:20:00|241|240|241|240|242|240|240|239|53200
1649359500000|2022-04-07 19:25:00|||||||||200
1649359800000|2022-04-07 19:30:00|||||||||900
1649360100000|2022-04-07 19:35:00|||||||||10400
1649360400000|2022-04-07 19:40:00|||||||||4000
1649360700000|2022-04-07 19:45:00|240|239|240|239|240|239|240|239|9900
1649361000000|2022-04-07 19:50:00|239|238|240|239|240|239|239|238|13600
1649361300000|2022-04-07 19:55:00|239|238|239|237|239|238|238|237|13900
1649424600000|2022-04-08 13:30:00|235|233|235|233|238|236|234|233|34900
1649424900000|2022-04-08 13:35:00|234|234|235|234|236|235|234|233|5300
1649425200000|2022-04-08 13:40:00|234|233|234|233|235|234|232|231|35200
1649425500000|2022-04-08 13:45:00|235|232|235|234|236|235|235|232|8500
1649425800000|2022-04-08 13:50:00|234|233|233|232|235|234|233|232|14600
1649426100000|2022-04-08 13:55:00|232|231|233|232|233|232|232|231|7100
1649426400000|2022-04-08 14:00:00|232|231|235|234|235|234|232|231|29700
1649426700000|2022-04-08 14:05:00|236|235|236|235|236|235|234|233|47800
1649427000000|2022-04-08 14:10:00|235|234|235|234|235|234|234|233|2300
1649427300000|2022-04-08 14:15:00|234|233|235|234|236|234|234|233|1900
1649427600000|2022-04-08 14:20:00|236|235|238|237|239|238|235|235|15800
1649427900000|2022-04-08 14:25:00|239|238|240|239|240|239|238|237|2200
1649428200000|2022-04-08 14:30:00|241|240|239|238|241|240|239|238|17300
1649428500000|2022-04-08 14:35:00|238|237|238|237|238|237|238|237|400
1649428800000|2022-04-08 14:40:00|239|238|237|236|239|238|237|236|11700
1649429100000|2022-04-08 14:45:00|236|235|235|234|237|236|235|234|9300
1649429400000|2022-04-08 14:50:00|236|235|239|238|239|238|236|235|10200
1649429700000|2022-04-08 14:55:00|||||||||100
1649430000000|2022-04-08 15:00:00|240|239|239|238|240|239|239|238|8400
1649430300000|2022-04-08 15:05:00|240|239|240|239|240|239|239|238|7200
1649430600000|2022-04-08 15:10:00|239|238|240|239|240|239|239|238|700
1649430900000|2022-04-08 15:15:00|239|238|239|238|240|239|239|238|5800
1649431200000|2022-04-08 15:20:00|238|237|239|238|239|238|238|237|9800
1649431500000|2022-04-08 15:25:00|238|237|239|238|239|238|238|237|500
1649431800000|2022-04-08 15:30:00|240|239|239|238|240|239|239|238|1600
1649432100000|2022-04-08 15:35:00|238|237|238|237|239|237|237|236|33300
1649432400000|2022-04-08 15:40:00|239|238|240|239|240|239|238|237|10800
1649432700000|2022-04-08 15:45:00|239|238|241|240|241|240|239|238|21000
1649433000000|2022-04-08 15:50:00|240|239|240|239|241|240|240|239|5700
1649433300000|2022-04-08 15:55:00|239|238|239|238|240|239|239|238|7700
1649433600000|2022-04-08 16:00:00|240|239|239|238|240|239|239|238|1400
1649433900000|2022-04-08 16:05:00|||||||||600
1649434200000|2022-04-08 16:10:00|238|237|238|237|238|237|238|237|3000
1649434500000|2022-04-08 16:15:00|239|238|239|238|240|238|239|238|16500
1649434800000|2022-04-08 16:20:00|240|239|240|239|240|239|240|239|500
1649435100000|2022-04-08 16:25:00|241|240|241|240|241|240|240|239|4700
1649435400000|2022-04-08 16:30:00|240|239|240|239|241|240|240|239|10600
1649435700000|2022-04-08 16:35:00|||||||||100
1649436000000|2022-04-08 16:40:00|241|240|240|239|241|240|240|239|6600
1649436300000|2022-04-08 16:45:00|239|238|239|238|239|238|239|238|7600
1649436600000|2022-04-08 16:50:00|240|239|240|239|240|239|240|239|7100
1649436900000|2022-04-08 16:55:00|||||||||1700
1649437200000|2022-04-08 17:00:00|239|238|239|238|240|239|239|238|1100
1649437500000|2022-04-08 17:05:00|238|237|239|238|239|238|238|237|15800
1649437800000|2022-04-08 17:10:00|238|237|237|236|238|237|237|236|6800
1649438100000|2022-04-08 17:15:00|236|235|236|235|237|236|236|235|2800
1649438400000|2022-04-08 17:20:00|237|236|237|236|237|236|237|236|1400
1649438700000|2022-04-08 17:25:00|236|235|236|235|236|235|236|235|4000
1649439000000|2022-04-08 17:30:00|||||||||3400
1649439300000|2022-04-08 17:35:00|235|234|236|235|236|235|235|234|31300
1649440200000|2022-04-08 17:50:00|||||||||800
1649440500000|2022-04-08 17:55:00|||||||||1100
1649440800000|2022-04-08 18:00:00|||||||||100
1649441100000|2022-04-08 18:05:00|||||||||300
1649441400000|2022-04-08 18:10:00|235|234|235|234|235|234|235|234|11300
1649441700000|2022-04-08 18:15:00|236|235|235|234|236|235|235|234|6200
1649442000000|2022-04-08 18:20:00|236|235|236|235|236|235|235|234|6300
1649442300000|2022-04-08 18:25:00|235|234|235|234|235|234|235|234|1500
1649443200000|2022-04-08 18:40:00|236|235|236|235|236|235|235|234|6100
1649443500000|2022-04-08 18:45:00|||||||||800
1649443800000|2022-04-08 18:50:00|237|236|237|236|237|236|236|236|70200
1649444100000|2022-04-08 18:55:00|236|235|236|235|236|235|236|235|15100
1649444400000|2022-04-08 19:00:00|237|236|237|236|237|236|237|236|2600
1649444700000|2022-04-08 19:05:00|236|235|236|235|236|235|236|235|7900
1649445000000|2022-04-08 19:10:00|237|236|237|236|237|236|237|236|21900
1649445300000|2022-04-08 19:15:00|||||||||1300
1649445600000|2022-04-08 19:20:00|236|235|236|235|236|235|236|235|5400
1649445900000|2022-04-08 19:25:00|||||||||400
1649446200000|2022-04-08 19:30:00|235|234|235|234|235|235|235|234|47600
1649446500000|2022-04-08 19:35:00|234|233|234|233|234|233|234|233|36100
1649446800000|2022-04-08 19:40:00|||||||||9800
1649447100000|2022-04-08 19:45:00|235|234|234|233|235|234|234|233|18800
1649447400000|2022-04-08 19:50:00|||||||||12000
1649447700000|2022-04-08 19:55:00|||||||||21800
1649683800000|2022-04-11 13:30:00|228|227|224|223|228|227|223|222|54500
1649684100000|2022-04-11 13:35:00|223|222|225|224|227|225|223|222|22100
1649684400000|2022-04-11 13:40:00|224|223|228|227|229|228|224|223|29500
1649684700000|2022-04-11 13:45:00|227|226|229|228|230|229|227|226|35600
1649685000000|2022-04-11 13:50:00|228|227|229|228|230|229|228|227|18500
1649685300000|2022-04-11 13:55:00|230|229|230|229|231|230|230|229|8300
1649685600000|2022-04-11 14:00:00|229|228|231|230|233|232|229|228|27400
1649685900000|2022-04-11 14:05:00|230|229|232|231|233|232|230|229|22700
1649686200000|2022-04-11 14:10:00|233|232|230|229|233|232|229|228|23500
1649686500000|2022-04-11 14:15:00|231|230|228|227|231|230|228|227|24100
1649686800000|2022-04-11 14:20:00|229|228|228|227|229|228|228|227|6300
1649687100000|2022-04-11 14:25:00|227|226|227|226|228|227|227|226|8500
1649687400000|2022-04-11 14:30:00|228|227|230|229|230|229|228|227|5800
1649687700000|2022-04-11 14:35:00|229|228|227|226|229|228|227|226|4100
1649688000000|2022-04-11 14:40:00|226|225|226|225|226|225|226|225|4600
1649688300000|2022-04-11 14:45:00|||||||||4100
1649688600000|2022-04-11 14:50:00|||||||||6300
1649688900000|2022-04-11 14:55:00|227|226|226|225|227|226|225|224|49600
1649689200000|2022-04-11 15:00:00|227|226|227|225|227|226|227|225|5100
1649689500000|2022-04-11 15:05:00|226||226||226||226||300
1649689800000|2022-04-11 15:10:00|||||||||3200
1649690100000|2022-04-11 15:15:00|227|226|227|225|227|226|227|225|5500
1649690400000|2022-04-11 15:20:00|226|226|226|225|226|226|226|225|1000
1649690700000|2022-04-11 15:25:00|227|226|227|226|227|226|227|226|900
1649691300000|2022-04-11 15:35:00|228|227|228|227|228|227|228|227|16800
1649691900000|2022-04-11 15:45:00|227|226|227|226|227|226|227|226|2500
1649692200000|2022-04-11 15:50:00|226|225|227|226|227|226|226|225|13800
1649692500000|2022-04-11 15:55:00|226|225|226|225|226|225|226|225|2300
1649692800000|2022-04-11 16:00:00|227|226|227|226|227|226|227|226|5200
1649693100000|2022-04-11 16:05:00|226|225|226|225|226|225|226|225|1900
1649693400000|2022-04-11 16:10:00|||||||||100
1649693700000|2022-04-11 16:15:00|227|226|227|226|227|226|227|226|900
1649694000000|2022-04-11 16:20:00|226|225|226|225|226|225|226|225|800
1649694300000|2022-04-11 16:25:00|225|224|225|224|225|225|225|224|101200
1649694600000|2022-04-11 16:30:00|||||||||200
1649694900000|2022-04-11 16:35:00|||||||||200
1649695200000|2022-04-11 16:40:00|||||||||3200
1649695500000|2022-04-11 16:45:00|||||||||7300
1649695800000|2022-04-11 16:50:00|||||||||4100
1649696100000|2022-04-11 16:55:00|||||||||7600
1649696400000|2022-04-11 17:00:00|226|225|227|226|227|226|226|225|13800
1649696700000|2022-04-11 17:05:00|||||||||100
1649697000000|2022-04-11 17:10:00|||||||||200
1649697300000|2022-04-11 17:15:00|226|225|226|225|226|225|226|225|3600
1649697600000|2022-04-11 17:20:00|||||||||4900
1649697900000|2022-04-11 17:25:00|227|226|227|226|227|226|227|226|15400
1649698200000|2022-04-11 17:30:00|228|227|228|227|228|227|227|226|28700
1649698500000|2022-04-11 17:35:00|227|226|227|226|227|226|227|226|0
1649698800000|2022-04-11 17:40:00|||||||||100
1649699100000|2022-04-11 17:45:00|226|225|227|226|227|226|226|225|12600
1649699400000|2022-04-11 17:50:00|||||||||1700
1649699700000|2022-04-11 17:55:00|||||||||8400
1649700000000|2022-04-11 18:00:00|228|227|228|227|228|227|228|227|4900
1649700300000|2022-04-11 18:05:00|229|226|229|228|229|228|229|226|9100
1649700600000|2022-04-11 18:10:00|228|227|228|227|228|227|228|227|300
1649700900000|2022-04-11 18:15:00|227|226|228|227|228|227|227|226|5400
1649701200000|2022-04-11 18:20:00||226||227||227||226|400
1649702100000|2022-04-11 18:35:00|||||||||3300
1649702400000|2022-04-11 18:40:00|||||||||800
1649703000000|2022-04-11 18:50:00|229|228|229|228|229|228|229|228|13600
1649703300000|2022-04-11 18:55:00|228|227|228|227|228|227|228|227|200
1649703600000|2022-04-11 19:00:00|229|228|228|227|229|228|228|227|3000
1649703900000|2022-04-11 19:05:00|||||||||4000
1649704200000|2022-04-11 19:10:00|||||||||2100
1649704500000|2022-04-11 19:15:00|229|228|228|227|229|228|228|227|8800
1649704800000|2022-04-11 19:20:00|229|228|229|228|229|228|229|228|2700
1649705100000|2022-04-11 19:25:00|||||||||10600
1649705400000|2022-04-11 19:30:00|228|227|227|226|228|227|227|226|16100
1649705700000|2022-04-11 19:35:00|228|227|227|226|228|227|227|226|5500
1649706000000|2022-04-11 19:40:00||225||225||225||225|30500
1649706300000|2022-04-11 19:45:00|226||226||226||226||7200
1649706600000|2022-04-11 19:50:00|||||||||1200
1649706900000|2022-04-11 19:55:00|227|224|227|224|227|225|226|224|23000
1649770200000|2022-04-12 13:30:00|230|229|229|228|234|230|229|228|22900
1649770500000|2022-04-12 13:35:00|230|229|231|230|231|230|229|228|30700
1649770800000|2022-04-12 13:40:00|230|229|230|229|230|229|229|228|22300
1649771100000|2022-04-12 13:45:00|229|228|231|230|232|231|229|227|20400
1649771400000|2022-04-12 13:50:00|232|231|232|231|233|232|231|230|27200
1649771700000|2022-04-12 13:55:00|233|232|235|234|235|234|233|232|28000
1649772000000|2022-04-12 14:00:00|236|235|236|235|237|236|234|233|67700
1649772300000|2022-04-12 14:05:00|235|234|235|234|236|235|235|234|9500
1649772600000|2022-04-12 14:10:00|236|235|235|234|236|235|234|233|21700
1649772900000|2022-04-12 14:15:00|234|233|233|232|234|234|233|232|15000
1649773200000|2022-04-12 14:20:00|234|233|233|232|235|233|232|231|21800
1649773500000|2022-04-12 14:25:00|232|231|232|231|233|232|232|231|6700
1649773800000|2022-04-12 14:30:00|231|230|232|231|233|231|231|230|18500
1649774100000|2022-04-12 14:35:00|231|230|231|230|231|230|230|229|23800
1649774700000|2022-04-12 14:45:00|232|231|230|229|232|231|230|229|17500
1649775000000|2022-04-12 14:50:00|229|228|230|229|230|229|229|228|4400
1649775300000|2022-04-12 14:55:00|||||||||2900
1649775600000|2022-04-12 15:00:00|231|230|231|230|231|230|231|229|1000
1649775900000|2022-04-12 15:05:00|230|229|230|229|231|230|230|229|5000
1649776200000|2022-04-12 15:10:00|231|230|231|230|231|230|231|229|4900
1649776500000|2022-04-12 15:15:00|232|231|233|232|233|232|231|230|3800
1649776800000|2022-04-12 15:20:00|232|231|233|232|233|232|232|231|300
1649777100000|2022-04-12 15:25:00|234|233|234|233|234|233|234|233|15100
1649777400000|2022-04-12 15:30:00|233|232|233|232|234|233|233|232|17300
1649777700000|2022-04-12 15:35:00|232|231|233|232|233|232|232|231|1900
1649778000000|2022-04-12 15:40:00|234|233|234|233|234|233|234|233|14400
1649778300000|2022-04-12 15:45:00|233|232|233|232|233|232|233|232|45400
1649778600000|2022-04-12 15:50:00|232|231|233|232|233|232|232|231|3000
1649778900000|2022-04-12 15:55:00|232|231|232|231|232|231|232|231|300
1649779200000|2022-04-12 16:00:00|231|230|231|230|231|230|231|230|12800
1649779500000|2022-04-12 16:05:00|230|229|230|229|230|230|230|229|32700
1649779800000|2022-04-12 16:10:00|||||||||5700
1649780100000|2022-04-12 16:15:00|231|230|231|230|232|231|231|229|48100
1649780400000|2022-04-12 16:20:00|||||||||1500
1649780700000|2022-04-12 16:25:00|230|229|229|228|231|229|229|228|39800
1649781000000|2022-04-12 16:30:00|||||||||5800
1649781300000|2022-04-12 16:35:00|||||||||1600
1649781600000|2022-04-12 16:40:00|228|227|229|228|229|228|228|227|19700
1649781900000|2022-04-12 16:45:00|228|227|229|228|229|228|228|227|6600
1649782200000|2022-04-12 16:50:00|230|229|229|228|230|229|229|228|5500
1649782500000|2022-04-12 16:55:00|||||||||1100
1649782800000|2022-04-12 17:00:00|230|229|229|228|230|229|229|228|12100
1649783100000|2022-04-12 17:05:00|||||||||600
1649783400000|2022-04-12 17:10:00|230|229|230|229|230|229|230|229|22100
1649783700000|2022-04-12 17:15:00|229|228|229|228|229|228|229|228|1000
1649784000000|2022-04-12 17:20:00|230|229|229|228|230|229|229|228|3600
1649784300000|2022-04-12 17:25:00|||||||||2500
1649784600000|2022-04-12 17:30:00|228|227|229|228|229|228|228|227|23100
1649785200000|2022-04-12 17:40:00|228|227|227|226|228|227|227|226|50600
1649785500000|2022-04-12 17:45:00|||||||||400
1649785800000|2022-04-12 17:50:00|226|225|227|226|227|226|226|225|25700
1649786100000|2022-04-12 17:55:00|226|225|226|225|226|225|226|225|1300
1649786400000|2022-04-12 18:00:00|||||||||9800
1649786700000|2022-04-12 18:05:00|227|226|226|225|227|226|226|225|11400
1649787000000|2022-04-12 18:10:00|225|224|224|223|225|224|224|223|37900
1649787300000|2022-04-12 18:15:00|||||||||8200
1649787600000|2022-04-12 18:20:00|||||||||2300
1649787900000|2022-04-12 18:25:00|||||||||5800
1649788200000|2022-04-12 18:30:00|||||||||800
1649788500000|2022-04-12 18:35:00|225|224|224|223|225|224|224|223|8700
1649788800000|2022-04-12 18:40:00|223|222|223|222|223|223|223|222|80400
1649789100000|2022-04-12 18:45:00|224|223|224|223|224|223|223|223|55100
1649789400000|2022-04-12 18:50:00|||||||||9400
1649789700000|2022-04-12 18:55:00|225||224||225||224||23000
1649790000000|2022-04-12 19:00:00|223|222|223|222|223|222|223|222|3600
1649790300000|2022-04-12 19:05:00|||||||||100
1649790600000|2022-04-12 19:10:00|||||||||200
1649791200000|2022-04-12 19:20:00|224|223|224|223|224|223|223|223|45700
1649791500000|2022-04-12 19:25:00|223|222|223|222|223|222|223|222|13100
1649791800000|2022-04-12 19:30:00|||||||||800
1649792100000|2022-04-12 19:35:00|224|223|224|223|224|223|223|223|52000
1649792400000|2022-04-12 19:40:00|225|224|224|223|225|224|224|223|19500
1649792700000|2022-04-12 19:45:00|225|224|224|223|225|224|224|223|13000
1649793000000|2022-04-12 19:50:00|||||||||7500
1649793300000|2022-04-12 19:55:00|||||||||14200
1649856600000|2022-04-13 13:30:00|226|224|226|225|226|225|224|223|11200
1649856900000|2022-04-13 13:35:00|227|226|228|227|230|229|227|225|41900
1649857200000|2022-04-13 13:40:00|227|226|230|229|231|230|226|225|48600
1649857500000|2022-04-13 13:45:00|231|230|230|229|232|231|230|229|43300
1649857800000|2022-04-13 13:50:00|231|230|231|230|232|231|230|229|26700
1649858100000|2022-04-13 13:55:00|230|229|230|229|231|230|230|229|22800
1649858400000|2022-04-13 14:00:00|231|228|230|229|231|229|229|228|13300
1649858700000|2022-04-13 14:05:00|231|230|230|229|231|230|230|229|29700
1649859000000|2022-04-13 14:10:00|229|228|230|229|230|229|229|228|14700
1649859300000|2022-04-13 14:15:00|231|230|232|231|232|231|231|230|44800
1649859600000|2022-04-13 14:20:00|||||||||900
1649859900000|2022-04-13 14:25:00|233|232|231|230|233|232|231|230|31800
1649860200000|2022-04-13 14:30:00|232|231|231|230|232|231|230|229|15000
1649860500000|2022-04-13 14:35:00|||||||||100
1649860800000|2022-04-13 14:40:00|230|229|233|232|233|232|230|229|35800
1649861100000|2022-04-13 14:45:00|234|233|233|232|234|233|233|232|18800
1649861400000|2022-04-13 14:50:00|234|233|234|233|234|233|234|233|29100
1649861700000|2022-04-13 14:55:00|233|232|233|232|234|232|233|232|29200
1649862000000|2022-04-13 15:00:00|234|233|234|233|235|233|233|232|21500
1649862300000|2022-04-13 15:05:00|235|234|235|234|235|234|235|234|2000
1649862600000|2022-04-13 15:10:00|234|233|235|234|235|234|234|233|7300
1649862900000|2022-04-13 15:15:00|236|235|236|235|236|235|236|235|18900
1649863200000|2022-04-13 15:20:00|235|234|237|236|237|236|235|234|39500
1649863500000|2022-04-13 15:25:00|238|237|237|236|238|237|237|236|14300
1649863800000|2022-04-13 15:30:00|238|237|238|237|239|238|238|237|12500
1649864100000|2022-04-13 15:35:00|239|236|237|236|239|237|237|236|5700
1649864400000|2022-04-13 15:40:00|||||||||300
1649864700000|2022-04-13 15:45:00|238|237|238|237|238|237|238|237|15500
1649865000000|2022-04-13 15:50:00|237|236|237|236|237|236|237|236|16500
1649865300000|2022-04-13 15:55:00|238|237|237|236|238|237|237|236|12900
1649865600000|2022-04-13 16:00:00|238|237|237|236|238|237|237|236|1500
1649865900000|2022-04-13 16:05:00|238|237|238|237|238|237|238|237|300
1649866200000|2022-04-13 16:10:00|237|236|237|236|237|236|237|236|3300
1649866500000|2022-04-13 16:15:00|238|237|238|237|238|237|237|236|4900
1649866800000|2022-04-13 16:20:00|237|236|238|237|238|237|237|236|8800
1649867100000|2022-04-13 16:25:00|239||238||239||238||62100
1649867700000|2022-04-13 16:35:00|||||||||200
1649868000000|2022-04-13 16:40:00|239|238|239|238|239|238|239|238|4500
1649868300000|2022-04-13 16:45:00|||||||||4500
1649868600000|2022-04-13 16:50:00|238|237|238|237|238|237|238|237|7600
1649868900000|2022-04-13 16:55:00|||||||||1300
1649869200000|2022-04-13 17:00:00|237|236|237|236|238|237|237|236|14300
1649869500000|2022-04-13 17:05:00|238|237|237|236|238|237|237|236|7300
1649869800000|2022-04-13 17:10:00|238|237|238|237|238|237|238|237|200
1649870100000|2022-04-13 17:15:00|237|236|237|236|237|236|237|236|2300
1649870400000|2022-04-13 17:20:00|236|235|237|236|237|236|236|235|19300
1649870700000|2022-04-13 17:25:00|236|235|236|235|236|235|236|235|2100
1649871000000|2022-04-13 17:30:00|235|234|235|234|235|234|235|234|5800
1649871300000|2022-04-13 17:35:00|234|233|234|233|235|234|234|233|14200
1649871600000|2022-04-13 17:40:00|||||||||1300
1649871900000|2022-04-13 17:45:00|235|234|235|233|235|234|234|233|14100
1649872200000|2022-04-13 17:50:00|234|234|234|233|234|234|234|233|100
1649872500000|2022-04-13 17:55:00|235|234|235|234|235|234|235|234|500
1649873100000|2022-04-13 18:05:00|236|235|236|235|236|235|235|235|6100
1649873400000|2022-04-13 18:10:00|235|234|235|234|235|234|235|234|6100
1649873700000|2022-04-13 18:15:00|||||||||300
1649874000000|2022-04-13 18:20:00|||||||||700
1649874300000|2022-04-13 18:25:00|||||||||4800
1649874600000|2022-04-13 18:30:00|234|233|234|233|235|234|234|233|6300
1649874900000|2022-04-13 18:35:00|235|234|235|234|235|234|235|234|8700
1649875200000|2022-04-13 18:40:00||233||234||234||233|13700
1649875500000|2022-04-13 18:45:00|||||||||200
1649875800000|2022-04-13 18:50:00|||||||||1000
1649876100000|2022-04-13 18:55:00|||||||||13900
1649876400000|2022-04-13 19:00:00|||||||||3000
1649876700000|2022-04-13 19:05:00|236|235|236|235|236|235|236|235|1800
1649877000000|2022-04-13 19:10:00|||||||||1900
1649877300000|2022-04-13 19:15:00|||||||||100
1649877600000|2022-04-13 19:20:00|||||||||3800
1649878500000|2022-04-13 19:35:00|235|234|235|234|235|234|235|234|9700
1649878800000|2022-04-13 19:40:00|234|233|234|233|235|233|234|233|29000
1649879100000|2022-04-13 19:45:00|235|234|234|233|235|234|234|233|17600
1649879400000|2022-04-13 19:50:00|||||||||19700
1649879700000|2022-04-13 19:55:00|235|234|235|234|235|234|235|234|17900
1649943000000|2022-04-14 13:30:00|234|233|234|232|235|234|233|232|40300
1649943300000|2022-04-14 13:35:00|233|233|232|231|234|233|232|230|78100
1649943600000|2022-04-14 13:40:00|231|230|230|229|231|231|230|229|56000
1649943900000|2022-04-14 13:45:00|229|228|230|229|231|230|229|228|37800
1649944200000|2022-04-14 13:50:00|229|228|229|228|229|228|227|226|24600
1649944500000|2022-04-14 13:55:00|228|227|229|228|229|228|227|226|15700
1649944800000|2022-04-14 14:00:00|228|227|229|228|229|228|228|227|12000
1649945100000|2022-04-14 14:05:00|228|227|227|226|228|227|226|225|33100
1649945400000|2022-04-14 14:10:00|228|227|228|227|228|227|227|226|4400
1649945700000|2022-04-14 14:15:00|227|226|228|227|228|227|227|226|6200
1649946000000|2022-04-14 14:20:00|227|226|228|227|229|228|227|226|18300
1649946300000|2022-04-14 14:25:00|229|228|229|228|229|228|228|227|5600
1649946600000|2022-04-14 14:30:00|228|227|228|227|230|229|228|227|25500
1649946900000|2022-04-14 14:35:00|227|226|227|226|228|227|227|226|43500
1649947200000|2022-04-14 14:40:00|228|227|227|226|228|227|227|226|3700
1649947500000|2022-04-14 14:45:00|228|227|226|225|228|227|226|225|20300
1649947800000|2022-04-14 14:50:00|227|226|227|226|227|226|227|226|2000
1649948100000|2022-04-14 14:55:00|||||||||100
1649948400000|2022-04-14 15:00:00|228|227|228|227|228|227|228|227|6900
1649948700000|2022-04-14 15:05:00|227|226|227|226|227|226|227|226|2100
1649949000000|2022-04-14 15:10:00|228||227||228||227||3000
1649949600000|2022-04-14 15:20:00|226|225|227|226|227|226|226|225|64900
1649949900000|2022-04-14 15:25:00|||||||||3000
1649950500000|2022-04-14 15:35:00|226|225|226|225|226|225|226|225|13200
1649950800000|2022-04-14 15:40:00|225|224|225|224|225|224|225|224|92500
1649951100000|2022-04-14 15:45:00|||||||||7000
1649951400000|2022-04-14 15:50:00|||||||||1900
1649951700000|2022-04-14 15:55:00|||||||||5200
1649952000000|2022-04-14 16:00:00|||||||||1500
1649952300000|2022-04-14 16:05:00|||||||||9300
1649952600000|2022-04-14 16:10:00|||||||||100
1649952900000|2022-04-14 16:15:00|||||||||17800
1649953200000|2022-04-14 16:20:00|||||||||100
1649953500000|2022-04-14 16:25:00|224|223|224|223|224|223|224|223|56800
1649953800000|2022-04-14 16:30:00|||||||||9900
1649954100000|2022-04-14 16:35:00|||||||||1200
1649954400000|2022-04-14 16:40:00|||||||||5800
1649954700000|2022-04-14 16:45:00|223|222|223|222|223|222|223|222|37700
1649955000000|2022-04-14 16:50:00|||||||||700
1649955300000|2022-04-14 16:55:00|224|223|225|224|225|224|224|223|46900
1649955600000|2022-04-14 17:00:00|||||||||1100
1649955900000|2022-04-14 17:05:00|226|225|226|225|226|225|226|224|14400
1649956200000|2022-04-14 17:10:00|||||||||1600
1649956500000|2022-04-14 17:15:00||224||225||225||224|16000
1649956800000|2022-04-14 17:20:00|225|224|225|224|225|224|225|224|1000
1649957100000|2022-04-14 17:25:00|||||||||900
1649957400000|2022-04-14 17:30:00|226|225|226|225|226|225|226|225|5200
1649957700000|2022-04-14 17:35:00|227|226|226|225|227|226|226|225|29800
1649958300000|2022-04-14 17:45:00||224||225||225||224|8100
1649958600000|2022-04-14 17:50:00|225|224|225|224|225|224|225|224|400
1649958900000|2022-04-14 17:55:00|226|225|226|225|226|225|226|224|1200
1649959200000|2022-04-14 18:00:00|225|224|226|225|226|225|225|224|5800
1649959500000|2022-04-14 18:05:00|225|224|225|224|225|224|225|224|1300
1649959800000|2022-04-14 18:10:00|||||||||2200
1649960100000|2022-04-14 18:15:00|||||||||1200
1649960400000|2022-04-14 18:20:00|224|223|224|223|224|223|224|223|17500
1649960700000|2022-04-14 18:25:00|225|224|224|223|225|224|224|223|4700
1649961000000|2022-04-14 18:30:00|225|224|224|223|225|224|224|223|18200
1649961300000|2022-04-14 18:35:00|||||||||2100
1649961600000|2022-04-14 18:40:00|||||||||19500
1649961900000|2022-04-14 18:45:00|||||||||800
1649962200000|2022-04-14 18:50:00|225|224|223|222|225|224|223|222|40900
1649962500000|2022-04-14 18:55:00|||||||||8000
1649962800000|2022-04-14 19:00:00|||||||||100
1649963100000|2022-04-14 19:05:00|224|223|223|222|224|223|223|222|5600
1649963400000|2022-04-14 19:10:00|224|223|223|222|224|223|223|222|4300
1649963700000|2022-04-14 19:15:00|224|223|224|222|224|223|223|222|7300
1649964000000|2022-04-14 19:20:00|223|223|223|222|223|223|223|222|4600
1649964300000|2022-04-14 19:25:00|||||||||9200
1649964600000|2022-04-14 19:30:00|||||||||4300
1649964900000|2022-04-14 19:35:00|224|223|222|221|224|223|222|221|101900
1649965200000|2022-04-14 19:40:00|||||||||2600
1649965500000|2022-04-14 19:45:00|||||||||4000
1649965800000|2022-04-14 19:50:00|||||||||5900
1649966100000|2022-04-14 19:55:00|223||223||223||223||17800
1650288600000|2022-04-18 13:30:00|222|221|220|218|223|221|219|218|73100
1650288900000|2022-04-18 13:35:00|219|217|217|216|219|217|217|216|38700
1650289200000|2022-04-18 13:40:00|216|215|217|216|218|217|216|215|34900
1650289500000|2022-04-18 13:45:00|216|215|217|216|217|216|216|215|33600
1650289800000|2022-04-18 13:50:00|216|215|217|216|217|216|216|215|12300
1650290100000|2022-04-18 13:55:00|216|215|218|217|218|217|216|215|8200
1650290400000|2022-04-18 14:00:00|217|216|221|220|222|220|217|216|63100
1650290700000|2022-04-18 14:05:00|222|221|219|218|222|221|219|218|12500
1650291000000|2022-04-18 14:10:00|218|217|219|218|221|220|218|217|7900
1650291300000|2022-04-18 14:15:00|220|219|219|218|220|219|219|218|1900
1650291600000|2022-04-18 14:20:00|218|217|221|220|221|220|218|217|12600
1650291900000|2022-04-18 14:25:00|220|219|219|218|221|220|219|218|4200
1650292200000|2022-04-18 14:30:00|220|219|218|217|220|219|218|217|14200
1650292500000|2022-04-18 14:35:00|217|216|218|217|218|217|217|216|13600
1650292800000|2022-04-18 14:40:00|219|218|218|217|219|218|218|217|7700
1650293100000|2022-04-18 14:45:00|219|218|218|217|219|218|218|217|4000
1650293400000|2022-04-18 14:50:00|217|216|217|216|218|217|217|216|6400
1650293700000|2022-04-18 14:55:00|218|217|218|216|218|217|217|216|6000
1650294000000|2022-04-18 15:00:00|217|217|218|217|218|217|217|216|800
1650294300000|2022-04-18 15:05:00|219|218|218|217|219|218|218|217|11500
1650294900000|2022-04-18 15:15:00|217|216|217|216|218|217|217|216|4400
1650295500000|2022-04-18 15:25:00|||||||||19100
1650295800000|2022-04-18 15:30:00|||||||||100
1650296100000|2022-04-18 15:35:00|216|215|216|215|217|216|216|215|4900
1650296400000|2022-04-18 15:40:00|||||||||6900
1650296700000|2022-04-18 15:45:00|217|216|216|215|217|216|216|215|11700
1650297000000|2022-04-18 15:50:00|217|216|216|215|217|216|216|215|0
1650297300000|2022-04-18 15:55:00|217|216|215|214|217|216|215|214|66500
1650297600000|2022-04-18 16:00:00|214|213|214|213|214|214|214|213|41600
1650297900000|2022-04-18 16:05:00|||||||||7200
1650298200000|2022-04-18 16:10:00|213|212|213|212|213|212|213|212|31000
1650298500000|2022-04-18 16:15:00|214|213|214|213|214|213|214|213|3100
1650298800000|2022-04-18 16:20:00|213|212|214|213|214|213|213|212|10500
1650299100000|2022-04-18 16:25:00|||||||||3400
1650299400000|2022-04-18 16:30:00|||||||||3900
1650299700000|2022-04-18 16:35:00|215|214|215|214|215|214|215|214|27600
1650300000000|2022-04-18 16:40:00|214|213|215|214|215|214|214|213|6200
1650300300000|2022-04-18 16:45:00|216|215|216|215|217|216|216|215|6100
1650300600000|2022-04-18 16:50:00|||||||||100
1650300900000|2022-04-18 16:55:00|217|216|216|215|217|216|216|215|12400
1650301500000|2022-04-18 17:05:00|217|216|218|217|218|217|217|216|30500
1650301800000|2022-04-18 17:10:00|219|218|218|217|220|218|218|217|14200
1650302100000|2022-04-18 17:15:00|219|218|218|217|219|218|218|217|16600
1650302700000|2022-04-18 17:25:00|||||||||1300
1650303000000|2022-04-18 17:30:00|219|218|220|219|220|219|219|218|21100
1650303300000|2022-04-18 17:35:00|||||||||3200
1650303600000|2022-04-18 17:40:00|||||||||2100
1650303900000|2022-04-18 17:45:00|221|220|221|220|221|220|220|219|11000
1650304200000|2022-04-18 17:50:00|220|219|221|220|221|220|220|219|100
1650304500000|2022-04-18 17:55:00|222|221|221|220|222|221|221|220|26500
1650304800000|2022-04-18 18:00:00|222|221|222|221|222|221|221|220|1500
1650305100000|2022-04-18 18:05:00|||||||||900
1650305400000|2022-04-18 18:10:00|221|220|222|221|222|221|221|220|1800
1650305700000|2022-04-18 18:15:00|223|222|223|222|224|223|223|222|25500
1650306000000|2022-04-18 18:20:00|222|221|225|224|225|224|222|221|4900
1650306300000|2022-04-18 18:25:00|226|225|224|223|226|225|224|223|76200
1650306600000|2022-04-18 18:30:00|225|224|225|224|225|224|224|223|1900
1650306900000|2022-04-18 18:35:00|224|223|224|223|225|224|224|223|6800
1650307200000|2022-04-18 18:40:00|||||||||2200
1650307500000|2022-04-18 18:45:00|223|222|224|223|224|223|223|222|7200
1650307800000|2022-04-18 18:50:00|223|222|223|222|223|223|223|222|7300
1650308100000|2022-04-18 18:55:00|||||||||9600
1650308400000|2022-04-18 19:00:00|||||||||14200
1650308700000|2022-04-18 19:05:00|222|221|221|220|223|221|220|219|66700
1650309000000|2022-04-18 19:10:00|220|219|220|219|220|219|219|218|156000
1650309300000|2022-04-18 19:15:00|221|220|221|220|221|220|221|220|5000
1650309600000|2022-04-18 19:20:00|220|219|221|220|221|220|220|219|7200
1650309900000|2022-04-18 19:25:00|||||||||2500
1650310200000|2022-04-18 19:30:00|220|219|220|219|220|220|220|219|17400
1650310500000|2022-04-18 19:35:00|219|218|219|218|220|219|219|218|9900
1650310800000|2022-04-18 19:40:00|220|218|220|218|221|219|219|217|2600
1650311100000|2022-04-18 19:45:00|221|219|219|217|221|219|219|217|0
1650311400000|2022-04-18 19:50:00|220|218|219|217|220|218|219|217|1500
1650311700000|2022-04-18 19:55:00|220|218|221|218|222|219|219|217|6700
1650375000000|2022-04-19 13:30:00|230|228|224|222|230|229|222|221|77500
1650375300000|2022-04-19 13:35:00|223|223|221|220|224|223|221|220|19600
1650375600000|2022-04-19 13:40:00|220|219|225|223|225|224|220|219|170800
1650375900000|2022-04-19 13:45:00|224|224|226|225|226|225|224|223|33100
1650376200000|2022-04-19 13:50:00|225|224|228|227|228|227|225|224|28900
1650376500000|2022-04-19 13:55:00|227|226|229|228|229|228|227|226|37400
1650376800000|2022-04-19 14:00:00|228|227|230|229|230|229|228|227|26400
1650377100000|2022-04-19 14:05:00|229|228|228|227|229|228|228|227|10300
1650377400000|2022-04-19 14:10:00|229|228|229|228|229|228|229|228|11200
1650377700000|2022-04-19 14:15:00|228|227|229|228|229|228|227|226|7100
1650378000000|2022-04-19 14:20:00|228|227|229|228|229|228|228|227|3700
1650378300000|2022-04-19 14:25:00|228|227|228|227|228|228|228|227|4600
1650378600000|2022-04-19 14:30:00|229|228|229|228|229|228|229|228|2700
1650378900000|2022-04-19 14:35:00|228|227|231|230|231|230|228|227|61700
1650379200000|2022-04-19 14:40:00|230|229|232|231|232|231|230|229|20500
1650379500000|2022-04-19 14:45:00|||||||||6900
1650379800000|2022-04-19 14:50:00|231|230|231|230|232|231|231|230|6600
1650380100000|2022-04-19 14:55:00|232|231|231|230|232|231|231|230|32600
1650380400000|2022-04-19 15:00:00|||||||||12400
1650380700000|2022-04-19 15:05:00|232|231|232|231|233|232|232|231|66700
1650381000000|2022-04-19 15:10:00|||||||||8100
1650381300000|2022-04-19 15:15:00|||||||||44400
1650381600000|2022-04-19 15:20:00|233|232|233|232|234|233|233|232|64700
1650381900000|2022-04-19 15:25:00|234|233|233|232|234|233|233|232|2500
1650382200000|2022-04-19 15:30:00|||||||||3800
1650382500000|2022-04-19 15:35:00|232|231|233|232|233|232|232|231|13500
1650382800000|2022-04-19 15:40:00|234|233|234|233|234|233|233|232|23500
1650383100000|2022-04-19 15:45:00|233|232|233|232|233|232|233|232|9000
1650383400000|2022-04-19 15:50:00|||||||||100
1650383700000|2022-04-19 15:55:00|232|231|232|231|232|231|232|231|10600
1650384000000|2022-04-19 16:00:00|231|230|231|230|232|230|231|230|7300
1650384300000|2022-04-19 16:05:00|232|231|232|231|232|231|232|231|7800
1650384600000|2022-04-19 16:10:00|||||||||900
1650384900000|2022-04-19 16:15:00|||||||||200
1650385500000|2022-04-19 16:25:00|231|230|230|229|231|230|230|229|7700
1650385800000|2022-04-19 16:30:00|231|230|231|230|231|230|230|230|15500
1650386100000|2022-04-19 16:35:00|230|229|230|229|230|229|230|229|4000
1650386400000|2022-04-19 16:40:00|||||||||5700
1650386700000|2022-04-19 16:45:00|||||||||1200
1650387000000|2022-04-19 16:50:00|||||||||3600
1650387300000|2022-04-19 16:55:00|||||||||400
1650387600000|2022-04-19 17:00:00|||||||||200
1650387900000|2022-04-19 17:05:00|229|228|229|228|229|228|229|228|2000
1650388200000|2022-04-19 17:10:00|230|229|230|229|230|229|229|228|4100
1650388500000|2022-04-19 17:15:00|||||||||500
1650388800000|2022-04-19 17:20:00|229|228|229|228|230|228|229|228|18400
1650389100000|2022-04-19 17:25:00|||||||||3600
1650389400000|2022-04-19 17:30:00|||||||||1000
1650389700000|2022-04-19 17:35:00|||||||||12400
1650390000000|2022-04-19 17:40:00|||||||||1800
1650390300000|2022-04-19 17:45:00|||||||||700
1650390600000|2022-04-19 17:50:00|||||||||12700
1650390900000|2022-04-19 17:55:00|||||||||2300
1650391200000|2022-04-19 18:00:00|||||||||6700
1650391500000|2022-04-19 18:05:00|||||||||8600
1650391800000|2022-04-19 18:10:00|228|227|228|226|228|227|227|226|21300
1650392100000|2022-04-19 18:15:00|227|227|227|226|227|227|227|226|19100
1650392400000|2022-04-19 18:20:00|226|225|228|227|228|227|226|225|22900
1650392700000|2022-04-19 18:25:00|||||||||3900
1650393000000|2022-04-19 18:30:00|||||||||700
1650393300000|2022-04-19 18:35:00|229|228|229|228|229|228|228|227|8200
1650393600000|2022-04-19 18:40:00|||||||||500
1650393900000|2022-04-19 18:45:00|||||||||1800
1650394200000|2022-04-19 18:50:00|228|227|228|227|228|227|228|227|4400
1650394500000|2022-04-19 18:55:00|229|228|229|228|229|228|228|227|2500
1650394800000|2022-04-19 19:00:00|||||||||500
1650395100000|2022-04-19 19:05:00|||||||||1700
1650395400000|2022-04-19 19:10:00|228|227|229|228|229|228|228|227|18500
1650395700000|2022-04-19 19:15:00|230|229|230|229|230|229|230|229|39300
1650396000000|2022-04-19 19:20:00|||||||||7400
1650396300000|2022-04-19 19:25:00|||||||||2100
1650396600000|2022-04-19 19:30:00|||||||||1400
1650396900000|2022-04-19 19:35:00|231|230|231|230|231|230|231|229|21300
1650397200000|2022-04-19 19:40:00|230|229|230|229|230|229|230|229|11000
1650397500000|2022-04-19 19:45:00|||||||||6600
1650397800000|2022-04-19 19:50:00|||||||||13900
1650398100000|2022-04-19 19:55:00|||||||||21900
1650461400000|2022-04-20 13:30:00|233|232|230|228|233|232|230|228|56000
1650461700000|2022-04-20 13:35:00|229|229|229|228|231|229|229|228|13000
1650462000000|2022-04-20 13:40:00|228|227|226|225|228|227|226|225|29500
1650462300000|2022-04-20 13:45:00|227|226|227|226|227|226|226|225|14600
1650462600000|2022-04-20 13:50:00|228|227|225|224|228|227|225|223|52700
1650462900000|2022-04-20 13:55:00|224|223|224|223|225|224|223|222|19100
1650463200000|2022-04-20 14:00:00|225|224|224|223|225|224|223|222|7700
1650463500000|2022-04-20 14:05:00|223|222|224|223|224|223|222|221|39800
1650463800000|2022-04-20 14:10:00|223|222|226|224|226|225|223|222|25900
1650464100000|2022-04-20 14:15:00|225|225|226|225|227|225|225|224|28200
1650464400000|2022-04-20 14:20:00|227|226|225|224|227|226|225|224|17600
1650464700000|2022-04-20 14:25:00|224|223|225|224|225|224|224|223|30000
1650465000000|2022-04-20 14:30:00|226|225|226|225|226|225|225|224|9400
1650465300000|2022-04-20 14:35:00|227|226|226|225|227|226|226|225|2500
1650465600000|2022-04-20 14:40:00|227|226|226|225|227|226|226|225|2600
1650465900000|2022-04-20 14:45:00|225|224|226|225|226|225|225|224|5600
1650466200000|2022-04-20 14:50:00|227|226|228|227|228|227|227|226|34800
1650466500000|2022-04-20 14:55:00|227|226|227|226|227|226|226|225|2400
1650466800000|2022-04-20 15:00:00|226|225|225|224|226|225|225|224|11800
1650467100000|2022-04-20 15:05:00|226|225|225|224|226|225|225|224|13400
1650467400000|2022-04-20 15:10:00|224|223|224|223|224|223|223|222|16300
1650467700000|2022-04-20 15:15:00|223|222|223|222|223|222|223|222|2200
1650468000000|2022-04-20 15:20:00|||||||||6000
1650468300000|2022-04-20 15:25:00|224|223|224|223|224|223|224|223|3200
1650468600000|2022-04-20 15:30:00|225|224|224|223|225|224|224|223|4900
1650468900000|2022-04-20 15:35:00|225|224|225|224|225|224|225|224|4800
1650469200000|2022-04-20 15:40:00|||||||||1900
1650469500000|2022-04-20 15:45:00|224|223|223|222|224|223|223|222|9700
1650469800000|2022-04-20 15:50:00|224||224||224||224||0
1650470100000|2022-04-20 15:55:00|223|223|224|223|224|223|223|222|7500
1650470400000|2022-04-20 16:00:00|||||||||500
1650470700000|2022-04-20 16:05:00|225|224|224|223|225|224|224|222|13800
1650471000000|2022-04-20 16:10:00|223|222|223|222|223|222|223|222|0
1650471300000|2022-04-20 16:15:00|222|221|222|221|222|221|222|221|64700
1650471600000|2022-04-20 16:20:00|221|220|222|220|222|220|221|220|19000
1650471900000|2022-04-20 16:25:00|221|221|223|222|223|222|221|220|3800
1650472200000|2022-04-20 16:30:00|224|223|224|223|224|223|224|223|1100
1650472500000|2022-04-20 16:35:00|||||||||200
1650472800000|2022-04-20 16:40:00|223|222|223|222|223|222|223|222|2300
1650473100000|2022-04-20 16:45:00|224|223|224|223|224|223|224|223|1300
1650473400000|2022-04-20 16:50:00|||||||||600
1650474000000|2022-04-20 17:00:00|225|224|225|224|225|224|225|224|26500
1650474300000|2022-04-20 17:05:00|224|223|224|223|224|223|224|223|17800
1650474600000|2022-04-20 17:10:00|225|224|225|224|225|224|224|223|16100
1650474900000|2022-04-20 17:15:00|224|223|224|223|224|223|224|223|1800
1650475200000|2022-04-20 17:20:00|225|224|225|224|225|224|225|224|1400
1650475500000|2022-04-20 17:25:00|224|223|224|223|224|223|224|223|1300
1650476100000|2022-04-20 17:35:00|||||||||900
1650476400000|2022-04-20 17:40:00|225|224|225|224|225|224|225|224|2200
1650476700000|2022-04-20 17:45:00|224|223|224|223|224|223|224|223|9800
1650477000000|2022-04-20 17:50:00|||||||||700
1650477300000|2022-04-20 17:55:00|225|224|224|223|225|224|224|223|400
1650477600000|2022-04-20 18:00:00|225|224|224|223|225|224|224|223|1600
1650477900000|2022-04-20 18:05:00|||||||||5100
1650478200000|2022-04-20 18:10:00|223|222|223|222|223|222|223|222|56400
1650478500000|2022-04-20 18:15:00|||||||||1700
1650478800000|2022-04-20 18:20:00|222|221|223|222|223|222|222|221|11100
1650479100000|2022-04-20 18:25:00|||||||||400
1650479700000|2022-04-20 18:35:00|||||||||4700
1650480000000|2022-04-20 18:40:00|222|221|221|220|222|221|221|220|45600
1650480300000|2022-04-20 18:45:00|222|221|223|221|223|222|222|221|5800
1650480600000|2022-04-20 18:50:00|222|220|221|220|222|220|221|220|32900
1650481200000|2022-04-20 19:00:00|222|221|222|221|222|221|222|221|1200
1650481500000|2022-04-20 19:05:00|||||||||1300
1650481800000|2022-04-20 19:10:00|223|222|223|222|223|222|222|221|6500
1650482100000|2022-04-20 19:15:00|||||||||1600
1650482400000|2022-04-20 19:20:00|222|221|223|222|223|222|222|221|8400
1650482700000|2022-04-20 19:25:00|||||||||1000
1650483000000|2022-04-20 19:30:00|||||||||1200
1650483300000|2022-04-20 19:35:00|||||||||12200
1650483600000|2022-04-20 19:40:00|||||||||1200
1650483900000|2022-04-20 19:45:00|224|223|224|223|225|224|224|223|56900
1650484200000|2022-04-20 19:50:00|223|222|222|221|223|222|222|221|22600
1650484500000|2022-04-20 19:55:00|||||||||33200
1650547800000|2022-04-21 13:30:00|232|230|230|229|233|232|230|229|85800
1650548100000|2022-04-21 13:35:00|231|230|229|228|232|231|229|228|47100
1650548400000|2022-04-21 13:40:00|228|227|229|228|230|229|228|227|14900
1650548700000|2022-04-21 13:45:00|228|227|227|226|229|227|226|225|54000
1650549000000|2022-04-21 13:50:00|228|227|227|226|228|227|227|226|10800
1650549300000|2022-04-21 13:55:00|226|225|225|224|227|226|225|223|59500
1650549600000|2022-04-21 14:00:00|224|223|224|223|225|224|224|223|34200
1650549900000|2022-04-21 14:05:00|||||||||7500
1650550200000|2022-04-21 14:10:00|223|222|223|222|223|222|223|222|61800
1650550500000|2022-04-21 14:15:00|224|223|225|224|225|224|224|223|17700
1650550800000|2022-04-21 14:20:00|224|223|225|224|225|224|223|222|45600
1650551100000|2022-04-21 14:25:00|224|223|226|225|227|226|224|223|10500
1650551400000|2022-04-21 14:30:00|227|226|227|226|227|226|226|225|11000
1650551700000|2022-04-21 14:35:00|226|225|225|224|226|225|225|224|3900
1650552000000|2022-04-21 14:40:00|224|223|224|223|225|224|224|223|13700
1650552300000|2022-04-21 14:45:00|223|222|223|222|223|222|223|221|59600
1650552600000|2022-04-21 14:50:00|222|221|221|220|222|221|221|220|77500
1650552900000|2022-04-21 14:55:00|222|221|222|221|222|221|222|220|1500
1650553200000|2022-04-21 15:00:00|223|222|223|222|223|222|222|221|16900
1650553500000|2022-04-21 15:05:00|222|221|223|222|223|222|222|221|44900
1650553800000|2022-04-21 15:10:00|224|223|224|223|224|223|224|223|14000
1650554100000|2022-04-21 15:15:00|225|222|224|223|225|223|223|222|60100
1650554400000|2022-04-21 15:20:00|223|222|223|222|224|223|223|222|2100
1650554700000|2022-04-21 15:25:00|224|223|223|222|224|223|223|222|28100
1650555000000|2022-04-21 15:30:00|222|221|222|221|223|221|222|221|3000
1650555300000|2022-04-21 15:35:00|221|220|221|220|221|221|221|220|19300
1650555600000|2022-04-21 15:40:00|||||||||2000
1650555900000|2022-04-21 15:45:00|220|219|220|219|221|220|220|219|57000
1650556200000|2022-04-21 15:50:00|221|220|221|220|221|220|221|220|9300
1650556500000|2022-04-21 15:55:00|220|219|220|219|220|219|220|219|6000
1650556800000|2022-04-21 16:00:00|||||||||300
1650557100000|2022-04-21 16:05:00|||||||||4200
1650557400000|2022-04-21 16:10:00|219|218|220|219|220|219|219|218|77500
1650557700000|2022-04-21 16:15:00|219|218|220|219|220|219|219|218|100
1650558000000|2022-04-21 16:20:00|219|218|219|218|219|219|219|218|22200
1650558300000|2022-04-21 16:25:00|218|217|218|217|218|217|218|217|38400
1650558600000|2022-04-21 16:30:00|||||||||1800
1650558900000|2022-04-21 16:35:00|219|218|219|217|219|218|218|217|9900
1650559200000|2022-04-21 16:40:00|218|218|219|218|219|218|218|217|8600
1650559500000|2022-04-21 16:45:00|220|219|219|218|220|219|219|218|11200
1650559800000|2022-04-21 16:50:00|218|217|218|217|218|217|218|217|11300
1650560100000|2022-04-21 16:55:00|217|216|218|217|218|217|217|216|41300
1650560400000|2022-04-21 17:00:00|||||||||300
1650560700000|2022-04-21 17:05:00|217|216|218|217|218|217|217|216|9000
1650561000000|2022-04-21 17:10:00|217|216|218|217|218|217|217|216|0
1650561300000|2022-04-21 17:15:00|217|216|217|216|217|216|217|216|2700
1650561600000|2022-04-21 17:20:00|218|217|219|218|219|218|218|217|3300
1650561900000|2022-04-21 17:25:00|218|217|220|219|220|219|218|217|7500
1650562200000|2022-04-21 17:30:00|219|218|219|218|219|218|219|218|2600
1650562500000|2022-04-21 17:35:00|218|217|217|216|218|217|217|216|24900
1650562800000|2022-04-21 17:40:00|218|217|218|217|218|217|217|216|18600
1650563100000|2022-04-21 17:45:00|||||||||400
1650563400000|2022-04-21 17:50:00|217|216|217|216|218|217|217|216|12900
1650563700000|2022-04-21 17:55:00|218||217||218||217||13400
1650564000000|2022-04-21 18:00:00|216|215|216|215|216|215|216|215|31400
1650564300000|2022-04-21 18:05:00|215|214|215|214|215|215|215|214|30300
1650564600000|2022-04-21 18:10:00|216||215||216||215||2800
1650564900000|2022-04-21 18:15:00|||||||||500
1650565200000|2022-04-21 18:20:00|216|213|214|213|216|213|214|213|30500
1650565500000|2022-04-21 18:25:00|215|214|214|213|215|214|214|213|9600
1650565800000|2022-04-21 18:30:00|213|212|214|213|214|213|213|212|9400
1650566100000|2022-04-21 18:35:00|215|214|214|213|215|214|214|213|13000
1650566400000|2022-04-21 18:40:00|213|212|214|213|214|213|213|212|3100
1650566700000|2022-04-21 18:45:00|213|212|213|212|214|213|213|212|11900
1650567000000|2022-04-21 18:50:00|||||||||5100
1650567300000|2022-04-21 18:55:00|||||||||500
1650567600000|2022-04-21 19:00:00|||||||||1000
1650567900000|2022-04-21 19:05:00|||||||||27300
1650568200000|2022-04-21 19:10:00|||||||||9300
1650568500000|2022-04-21 19:15:00|214|213|214|212|214|213|213|212|9400
1650568800000|2022-04-21 19:20:00|213|213|215|214|215|214|213|213|16600
1650569100000|2022-04-21 19:25:00|214|213|215|214|215|214|214|213|11100
1650569400000|2022-04-21 19:30:00|216|215|215|214|216|215|215|214|9400
1650569700000|2022-04-21 19:35:00|214|213|214|213|214|214|214|213|30600
1650570000000|2022-04-21 19:40:00|215|214|215|214|215|214|214|213|31800
1650570300000|2022-04-21 19:45:00|214|213|214|213|214|213|214|213|10900
1650570600000|2022-04-21 19:50:00|||||||||4700
1650570900000|2022-04-21 19:55:00|||||||||9600
1650634200000|2022-04-22 13:30:00|215|212|216|214|217|215|214|212|82100
1650634500000|2022-04-22 13:35:00|215|213|213|212|216|215|213|212|18600
1650634800000|2022-04-22 13:40:00|212|211|214|212|215|213|212|211|40700
1650635100000|2022-04-22 13:45:00|213|213|214|213|214|213|213|212|5800
1650635400000|2022-04-22 13:50:00|215|214|216|215|216|215|213|212|30600
1650635700000|2022-04-22 13:55:00|215|214|215|214|216|215|215|214|23100
1650636000000|2022-04-22 14:00:00|216|215|216|214|218|217|215|214|23700
1650636300000|2022-04-22 14:05:00|215|215|218|217|218|217|215|214|7400
1650636600000|2022-04-22 14:10:00|217|216|216|214|218|217|215|214|30200
1650636900000|2022-04-22 14:15:00|215|215|214|213|216|215|214|213|26700
1650637200000|2022-04-22 14:20:00|213|212|213|212|213|212|213|212|32400
1650637500000|2022-04-22 14:25:00|212|211|212|211|213|212|212|211|35900
1650637800000|2022-04-22 14:30:00|213|212|213|212|213|212|213|212|1400
1650638100000|2022-04-22 14:35:00|214|213|213|212|215|214|213|212|8200
1650638400000|2022-04-22 14:40:00|212|211|212|211|213|212|212|211|10300
1650638700000|2022-04-22 14:45:00|213|212|213|212|214|213|213|211|8400
1650639000000|2022-04-22 14:50:00|212|211|212|211|213|212|212|211|7100
1650639300000|2022-04-22 14:55:00|213|212|212|211|213|212|212|211|19300
1650639600000|2022-04-22 15:00:00|213|212|211|210|213|212|211|210|54800
1650639900000|2022-04-22 15:05:00|212|211|213|212|213|212|211|210|11000
1650640200000|2022-04-22 15:10:00|212|211|212|211|213|212|212|211|1500
1650640500000|2022-04-22 15:15:00|213|212|212|211|213|212|212|211|200
1650640800000|2022-04-22 15:20:00|213|212|211|210|213|212|211|210|14000
1650641100000|2022-04-22 15:25:00|210|209|210|209|211|210|210|209|76100
1650641400000|2022-04-22 15:30:00|211|210|210|209|211|210|210|209|17600
1650641700000|2022-04-22 15:35:00|209|208|209|208|209|208|209|208|8100
1650642000000|2022-04-22 15:40:00|208|207|208|207|208|207|208|207|28200
1650642300000|2022-04-22 15:45:00|207|206|207|206|208|207|207|206|15900
1650642600000|2022-04-22 15:50:00|208|207|208|206|208|207|207|206|9900
1650642900000|2022-04-22 15:55:00|207|207|207|206|208|207|207|206|5900
1650643200000|2022-04-22 16:00:00|206|205|206|205|206|205|206|205|9100
1650643500000|2022-04-22 16:05:00|207|206|207|206|207|206|206|205|5400
1650643800000|2022-04-22 16:10:00|206|205|206|205|207|206|206|205|41700
1650644100000|2022-04-22 16:15:00|||||||||52100
1650644400000|2022-04-22 16:20:00|207|206|207|206|207|206|206|205|5800
1650644700000|2022-04-22 16:25:00|||||||||600
1650645000000|2022-04-22 16:30:00|208|207|208|207|208|207|207|206|2700
1650645300000|2022-04-22 16:35:00|207|206|207|206|208|206|207|206|5100
1650646200000|2022-04-22 16:50:00|206|205|206|205|206|205|206|205|11000
1650646500000|2022-04-22 16:55:00|||||||||14200
1650646800000|2022-04-22 17:00:00|||||||||5100
1650647100000|2022-04-22 17:05:00|||||||||6700
1650647400000|2022-04-22 17:10:00|207|206|207|205|207|206|207|205|1900
1650647700000|2022-04-22 17:15:00||206||206||206||205|500
1650648000000|2022-04-22 17:20:00|206|205|206|205|206|205|206|205|9500
1650648600000|2022-04-22 17:30:00|||||||||1300
1650648900000|2022-04-22 17:35:00|||||||||3300
1650649200000|2022-04-22 17:40:00|207|206|207|206|207|206|207|206|2100
1650649500000|2022-04-22 17:45:00|206|205|206|205|206|205|206|205|3100
1650649800000|2022-04-22 17:50:00|||||||||500
1650650100000|2022-04-22 17:55:00|205|204|205|204|205|204|205|204|44300
1650650400000|2022-04-22 18:00:00|||||||||3800
1650650700000|2022-04-22 18:05:00|206|205|205|204|206|205|205|204|8400
1650651000000|2022-04-22 18:10:00|206|205|206|205|206|205|205|204|500
1650651300000|2022-04-22 18:15:00|207|206|208|207|208|207|207|206|10800
1650651600000|2022-04-22 18:20:00|207|206|207|206|209|207|207|206|22500
1650651900000|2022-04-22 18:25:00|206|205|206|205|206|205|206|205|1000
1650652200000|2022-04-22 18:30:00|205|204|205|204|205|204|205|204|19400
1650652500000|2022-04-22 18:35:00||203||204||204||203|34000
1650652800000|2022-04-22 18:40:00|||||||||3900
1650653100000|2022-04-22 18:45:00|||||||||4800
1650653400000|2022-04-22 18:50:00|||||||||5300
1650653700000|2022-04-22 18:55:00|204|203|205|204|205|204|204|203|4300
1650654000000|2022-04-22 19:00:00||203||204||204||203|9600
1650654300000|2022-04-22 19:05:00|||||||||1900
1650654600000|2022-04-22 19:10:00|206|203|206|205|207|206|205|203|4500
1650654900000|2022-04-22 19:15:00|207|206|206|205|207|206|206|205|2000
1650655200000|2022-04-22 19:20:00||204||205||205||204|47800
1650655500000|2022-04-22 19:25:00|||||||||100
1650655800000|2022-04-22 19:30:00|207|206|208|207|208|207|207|206|7200
1650656100000|2022-04-22 19:35:00|207|206|208|207|208|207|207|206|6900
1650656400000|2022-04-22 19:40:00|207|206|207|206|208|207|206|205|63000
1650656700000|2022-04-22 19:45:00|206|205|206|205|206|206|205|204|8900
1650657000000|2022-04-22 19:50:00|205|204|205|204|206|205|205|204|53600
1650657300000|2022-04-22 19:55:00|||||||||40700
1650893400000|2022-04-25 13:30:00|201|200|200|199|203|202|200|199|84000
1650893700000|2022-04-25 13:35:00|201|200|205|203|205|204|201|200|61000
1650894000000|2022-04-25 13:40:00|204|204|204|203|206|205|203|202|35800
1650894300000|2022-04-25 13:45:00|203|202|202|201|204|202|201|200|102400
1650894600000|2022-04-25 13:50:00|203|202|202|201|204|203|202|200|79700
1650894900000|2022-04-25 13:55:00|203|202|202|201|204|203|202|201|29800
1650895200000|2022-04-25 14:00:00|203|202|203|202|203|202|202|201|53600
1650895500000|2022-04-25 14:05:00|202|201|204|203|204|203|202|201|26100
1650895800000|2022-04-25 14:10:00|203|202|202|201|205|204|202|201|56500
1650896100000|2022-04-25 14:15:00|203|202|202|201|203|202|201|200|30900
1650896400000|2022-04-25 14:20:00|201|200|204|203|204|203|201|200|14900
1650896700000|2022-04-25 14:25:00|205|204|207|205|207|206|204|203|84600
1650897000000|2022-04-25 14:30:00|206|206|208|207|208|207|206|205|24100
1650897300000|2022-04-25 14:35:00|207|206|206|205|208|207|206|205|7100
1650897600000|2022-04-25 14:40:00|205|204|206|205|206|205|205|204|51000
1650897900000|2022-04-25 14:45:00|205|204|205|204|206|205|205|204|19800
1650898200000|2022-04-25 14:50:00|204|203|204|203|204|203|204|203|15600
1650898500000|2022-04-25 14:55:00|203|202|203|202|204|203|203|201|19300
1650898800000|2022-04-25 15:00:00|202|201|203|202|203|202|202|201|16700
1650899100000|2022-04-25 15:05:00|202|201|203|202|203|202|202|201|12700
1650899400000|2022-04-25 15:10:00|204|203|204|203|206|204|204|203|66400
1650899700000|2022-04-25 15:15:00|203|202|203|202|203|202|203|202|1900
1650900000000|2022-04-25 15:20:00|204|203|205|204|205|204|203|203|12800
1650900300000|2022-04-25 15:25:00|204|203|204|203|205|204|204|203|29200
1650900600000|2022-04-25 15:30:00|205|204|205|204|205|204|204|204|6400
1650900900000|2022-04-25 15:35:00|206|205|205|204|206|205|204|203|35500
1650901200000|2022-04-25 15:40:00|204|203|205|204|205|204|204|203|5800
1650901500000|2022-04-25 15:45:00|204|203|204|203|204|203|204|203|1300
1650901800000|2022-04-25 15:50:00|203|202|204|203|204|203|203|202|11000
1650902100000|2022-04-25 15:55:00|203|202|204|203|204|203|203|202|11500
1650902400000|2022-04-25 16:00:00|203|202|203|202|203|202|203|202|3300
1650902700000|2022-04-25 16:05:00|204|203|205|204|205|204|203|202|7100
1650903000000|2022-04-25 16:10:00|206|205|206|205|206|205|206|205|15000
1650903300000|2022-04-25 16:15:00|207|206|206|205|208|207|206|205|3900
1650903600000|2022-04-25 16:20:00|207|206|207|206|207|206|207|206|4000
1650903900000|2022-04-25 16:25:00|208|207|206|205|208|207|206|205|18200
1650904200000|2022-04-25 16:30:00|207|206|207|206|207|206|207|206|100
1650904500000|2022-04-25 16:35:00|208|207|208|207|209|207|207|206|31200
1650904800000|2022-04-25 16:40:00|207|206|208|207|208|207|207|206|6100
1650905100000|2022-04-25 16:45:00|209|208|209|208|209|208|208|207|14400
1650905400000|2022-04-25 16:50:00|210|209|208|207|210|209|208|207|131100
1650905700000|2022-04-25 16:55:00|209|208|208|207|209|208|208|207|7400
1650906000000|2022-04-25 17:00:00|207|206|207|206|207|206|207|206|6100
1650906300000|2022-04-25 17:05:00|208|207|208|207|208|207|207|206|3600
1650906600000|2022-04-25 17:10:00|209|208|209|208|209|208|208|207|18200
1650906900000|2022-04-25 17:15:00|210|209|210|209|210|209|209|208|47900
1650907200000|2022-04-25 17:20:00|209|208|209|208|210|209|209|208|7400
1650907500000|2022-04-25 17:25:00|208|207|209|208|209|208|208|207|4800
1650907800000|2022-04-25 17:30:00|208|207|208|207|208|207|208|207|9500
1650908100000|2022-04-25 17:35:00|||||||||3000
1650908400000|2022-04-25 17:40:00|209|208|209|208|209|208|208|207|17000
1650908700000|2022-04-25 17:45:00|||||||||3000
1650909000000|2022-04-25 17:50:00|208|207|208|207|209|208|208|207|5900
1650909300000|2022-04-25 17:55:00|||||||||8100
1650909600000|2022-04-25 18:00:00|207|206|207|206|208|207|207|206|1000
1650909900000|2022-04-25 18:05:00|208|207|209|208|209|208|208|207|9200
1650910200000|2022-04-25 18:10:00|208|207|208|207|209|208|208|207|5500
1650910500000|2022-04-25 18:15:00|209|208|209|208|209|208|208|207|36100
1650910800000|2022-04-25 18:20:00|210|209|210|209|210|209|210|209|10100
1650911100000|2022-04-25 18:25:00|211|210|211|210|211|210|210|210|14800
1650911400000|2022-04-25 18:30:00|210|209|211|210|211|210|210|209|13900
1650911700000|2022-04-25 18:35:00|||||||||16100
1650912000000|2022-04-25 18:40:00|||||||||2800
1650912300000|2022-04-25 18:45:00|212|211|215|214|215|214|212|211|24300
1650912600000|2022-04-25 18:50:00|214|213|214|213|215|214|214|213|3900
1650912900000|2022-04-25 18:55:00|213|212|212|211|213|212|212|211|22000
1650913200000|2022-04-25 19:00:00|211|210|210|209|211|210|210|209|10500
1650913500000|2022-04-25 19:05:00|||||||||900
1650913800000|2022-04-25 19:10:00|211|210|212|211|212|211|211|210|36500
1650914100000|2022-04-25 19:15:00|211|210|212|211|212|211|211|210|14200
1650914400000|2022-04-25 19:20:00|213|212|213|212|214|213|212|212|81600
1650914700000|2022-04-25 19:25:00|212|211|212|211|212|211|211|210|12800
1650915000000|2022-04-25 19:30:00|213|212|212|211|213|212|212|211|1300
1650915300000|2022-04-25 19:35:00|||||||||1900
1650915600000|2022-04-25 19:40:00|213|212|212|211|213|212|211|210|43800
1650915900000|2022-04-25 19:45:00|211|210|212|211|212|211|211|210|5900
1650916200000|2022-04-25 19:50:00|211|210|212|211|212|211|211|210|25600
1650916500000|2022-04-25 19:55:00|213|212|213|211|213|212|212|211|24200
1650979800000|2022-04-26 13:30:00|212|210|210|208|213|212|209|208|40700
1650980100000|2022-04-26 13:35:00|209|209|209|208|210|209|209|208|14700
1650980400000|2022-04-26 13:40:00|208|207|209|208|210|209|208|207|11000
1650980700000|2022-04-26 13:45:00|210|209|209|208|210|209|208|207|8200
1650981000000|2022-04-26 13:50:00|208|207|207|206|209|207|207|206|7300
1650981300000|2022-04-26 13:55:00|208|205|206|205|208|205|206|205|2000
1650981600000|2022-04-26 14:00:00|205|204|205|204|206|204|204|203|58100
1650981900000|2022-04-26 14:05:00|206|205|207|206|207|206|206|205|17400
1650982200000|2022-04-26 14:10:00|206|205|205|204|207|206|205|204|7000
1650982500000|2022-04-26 14:15:00|206|205|206|205|206|205|206|205|9000
1650982800000|2022-04-26 14:20:00|205|204|206|205|207|206|205|204|3000
1650983100000|2022-04-26 14:25:00|205|204|206|205|207|205|205|204|2900
1650983400000|2022-04-26 14:30:00|205|204|205|204|206|205|205|204|4300
1650983700000|2022-04-26 14:35:00|206|205|204|203|206|205|204|203|29900
1650984000000|2022-04-26 14:40:00|203|202|205|203|205|204|203|202|25900
1650984300000|2022-04-26 14:45:00|204|204|205|204|206|205|204|203|6800
1650984600000|2022-04-26 14:50:00|204|203|204|202|204|203|203|202|21500
1650984900000|2022-04-26 14:55:00|203|203|203|202|204|203|203|202|1000
1650985200000|2022-04-26 15:00:00|202|201|202|201|203|202|202|201|18100
1650985500000|2022-04-26 15:05:00|203|202|203|202|203|202|202|202|14400
1650985800000|2022-04-26 15:10:00|204|203|204|203|204|203|203|202|7300
1650986100000|2022-04-26 15:15:00|203|202|203|202|203|202|202|201|7900
1650986400000|2022-04-26 15:20:00|202|201|204|203|204|203|202|201|20400
1650986700000|2022-04-26 15:25:00|||||||||900
1650987000000|2022-04-26 15:30:00|205|204|205|204|205|204|205|204|6700
1650987300000|2022-04-26 15:35:00|204|203|204|203|204|203|203|202|4300
1650987600000|2022-04-26 15:40:00|203|202|204|203|204|203|203|202|1200
1650987900000|2022-04-26 15:45:00|203|202|204|202|204|203|203|202|15500
1650988200000|2022-04-26 15:50:00|203|203|203|202|204|203|203|202|10800
1650988500000|2022-04-26 15:55:00|202|201|202|201|202|201|202|201|68500
1650988800000|2022-04-26 16:00:00|203|202|203|202|203|202|202|201|2400
1650989100000|2022-04-26 16:05:00|204|203|204|203|204|203|204|203|5600
1650989400000|2022-04-26 16:10:00|203|202|204|203|204|203|203|202|4800
1650989700000|2022-04-26 16:15:00|||||||||100
1650990000000|2022-04-26 16:20:00|205|204|205|204|205|204|205|204|15900
1650990300000|2022-04-26 16:25:00|||||||||6500
1650990600000|2022-04-26 16:30:00|204|203|204|203|205|204|204|203|6300
1650990900000|2022-04-26 16:35:00|203|202|203|202|203|202|203|202|11100
1650991200000|2022-04-26 16:40:00|204|203|204|203|204|203|204|203|0
1650991500000|2022-04-26 16:45:00|||||||||100
1650991800000|2022-04-26 16:50:00|205|204|204|203|205|204|204|203|4100
1650992100000|2022-04-26 16:55:00|205|204|206|205|206|205|205|204|34700
1650992400000|2022-04-26 17:00:00|205|204|203|202|205|204|203|202|13600
1650992700000|2022-04-26 17:05:00|204|203|204|203|204|203|204|203|7900
1650993000000|2022-04-26 17:10:00|203|202|203|202|204|203|203|202|7500
1650993900000|2022-04-26 17:25:00|||||||||3500
1650994200000|2022-04-26 17:30:00|||||||||19100
1650994500000|2022-04-26 17:35:00|||||||||1700
1650994800000|2022-04-26 17:40:00|204|203|204|203|205|204|204|203|23400
1650995100000|2022-04-26 17:45:00|203|202|204|203|204|203|203|202|4300
1650995400000|2022-04-26 17:50:00|203|202|204|203|204|203|203|202|11000
1650995700000|2022-04-26 17:55:00|||||||||2700
1650996000000|2022-04-26 18:00:00|203|202|204|203|204|203|203|202|1500
1650996300000|2022-04-26 18:05:00|203|202|203|202|204|203|203|202|35400
1650996600000|2022-04-26 18:10:00|204|203|204|203|204|203|204|203|100
1650996900000|2022-04-26 18:15:00|205|204|203|202|205|204|203|202|23500
1650997200000|2022-04-26 18:20:00|204|203|204|203|204|203|204|203|2000
1650997500000|2022-04-26 18:25:00|||||||||400
1650997800000|2022-04-26 18:30:00|||||||||8000
1650998100000|2022-04-26 18:35:00|205|204|205|204|205|204|205|204|7900
1650998400000|2022-04-26 18:40:00|204|203|204|203|204|203|204|203|17500
1650998700000|2022-04-26 18:45:00|203|202|204|203|204|203|203|202|20200
1650999000000|2022-04-26 18:50:00|||||||||700
1650999300000|2022-04-26 18:55:00|205|204|205|204|205|204|204|203|5600
1650999600000|2022-04-26 19:00:00|204|203|204|203|205|204|204|203|8200
1650999900000|2022-04-26 19:05:00|||||||||8300
1651000200000|2022-04-26 19:10:00|203|202|203|202|203|202|203|202|17900
1651000500000|2022-04-26 19:15:00|202|201|202|201|202|201|202|201|19800
1651000800000|2022-04-26 19:20:00|203|202|202|201|203|202|202|201|3400
1651001100000|2022-04-26 19:25:00|||||||||2400
1651001400000|2022-04-26 19:30:00|201|200|201|200|202|201|201|200|28300
1651001700000|2022-04-26 19:35:00|202|201|202|201|203|201|202|201|3200
1651002000000|2022-04-26 19:40:00|||||||||5100
1651002300000|2022-04-26 19:45:00|201|200|201|200|201|200|201|200|18900
1651002600000|2022-04-26 19:50:00|202|201|201|200|202|201|201|200|22300
1651002900000|2022-04-26 19:55:00|202|201|202|200|202|201|201|200|14100
1651066200000|2022-04-27 13:30:00|204|201|206|205|207|206|203|201|27500
1651066500000|2022-04-27 13:35:00|207|206|206|205|208|207|206|205|22900
1651066800000|2022-04-27 13:40:00|207|206|208|207|208|207|206|205|19100
1651067100000|2022-04-27 13:45:00|207|206|210|209|210|209|207|206|22000
1651067400000|2022-04-27 13:50:00|209|208|209|208|210|209|208|207|11500
1651067700000|2022-04-27 13:55:00|208|207|209|208|209|208|208|207|20600
1651068000000|2022-04-27 14:00:00|210|209|205|204|210|209|205|204|32600
1651068300000|2022-04-27 14:05:00|204|203|204|203|206|205|204|203|22900
1651068600000|2022-04-27 14:10:00|205|204|202|201|205|204|202|201|14100
1651068900000|2022-04-27 14:15:00|203|200|203|202|203|202|201|200|13200
1651069200000|2022-04-27 14:20:00|202|201|203|202|205|203|202|201|10600
1651069500000|2022-04-27 14:25:00|202|201|202|201|204|203|201|200|20800
1651069800000|2022-04-27 14:30:00|201|200|202|201|202|201|201|200|63900
1651070100000|2022-04-27 14:35:00|203|202|203|202|203|202|202|201|2800
1651070400000|2022-04-27 14:40:00|202|201|202|201|202|201|201|200|23000
1651070700000|2022-04-27 14:45:00|203|202|203|202|204|202|203|202|11600
1651071000000|2022-04-27 14:50:00|202|201|202|201|203|202|202|201|9900
1651071300000|2022-04-27 14:55:00|201|200|202|201|202|201|201|200|26300
1651071600000|2022-04-27 15:00:00|203|202|203|202|204|203|203|202|9700
1651071900000|2022-04-27 15:05:00|202|201|202|201|203|202|202|201|5600
1651072200000|2022-04-27 15:10:00|203|202|202|201|203|202|202|201|3000
1651072500000|2022-04-27 15:15:00|203|202|202|201|203|202|202|201|3400
1651072800000|2022-04-27 15:20:00|203|202|202|201|203|202|202|201|7600
1651073100000|2022-04-27 15:25:00|203|202|203|202|203|202|202|201|4100
1651073400000|2022-04-27 15:30:00|204|203|204|203|205|204|204|203|21600
1651073700000|2022-04-27 15:35:00|205||204||205||204||1200
1651074000000|2022-04-27 15:40:00|203|202|203|202|204|203|203|202|54000
1651074300000|2022-04-27 15:45:00|||||||||200
1651074600000|2022-04-27 15:50:00|202|201|202|201|203|201|202|201|23900
1651074900000|2022-04-27 15:55:00|201|200|202|201|202|201|201|200|76700
1651075200000|2022-04-27 16:00:00|201|200|202|201|202|201|201|200|6400
1651075500000|2022-04-27 16:05:00|203|202|203|202|204|203|203|202|43500
1651075800000|2022-04-27 16:10:00|204|203|204|203|204|203|203|202|6800
1651076100000|2022-04-27 16:15:00|205|204|204|203|205|204|204|203|3100
1651076400000|2022-04-27 16:20:00|205|204|206|205|206|205|205|204|19200
1651076700000|2022-04-27 16:25:00|||||||||5600
1651077000000|2022-04-27 16:30:00|||||||||3900
1651077300000|2022-04-27 16:35:00|||||||||12600
1651077600000|2022-04-27 16:40:00|||||||||5700
1651077900000|2022-04-27 16:45:00|205|204|205|204|206|205|205|204|1600
1651078200000|2022-04-27 16:50:00|204|203|204|203|204|203|204|203|9100
1651078500000|2022-04-27 16:55:00|203|202|202|201|204|203|202|201|47100
1651078800000|2022-04-27 17:00:00|201|200|203|202|203|202|201|200|118800
1651079100000|2022-04-27 17:05:00|204|203|202|201|204|203|202|201|13900
1651079400000|2022-04-27 17:10:00|203|202|202|201|203|202|201|200|14400
1651079700000|2022-04-27 17:15:00|201|200|201|200|202|201|201|200|69300
1651080000000|2022-04-27 17:20:00|202|201|202|201|202|201|201|200|3300
1651080300000|2022-04-27 17:25:00|201|200|203|202|203|202|201|200|19500
1651080600000|2022-04-27 17:30:00|||||||||8000
1651080900000|2022-04-27 17:35:00|204|203|203|202|204|203|202|201|21600
1651081500000|2022-04-27 17:45:00|202|201|203|202|203|202|202|201|2700
1651081800000|2022-04-27 17:50:00|204|203|204|203|204|203|204|203|10200
1651082100000|2022-04-27 17:55:00|203|202|204|203|204|203|203|202|3800
1651082400000|2022-04-27 18:00:00|203|202|204|203|204|203|203|202|100
1651082700000|2022-04-27 18:05:00|203|202|204|203|204|203|203|202|1000
1651083000000|2022-04-27 18:10:00|205|204|205|204|205|204|205|204|12300
1651083300000|2022-04-27 18:15:00|204|203|204|203|205|204|204|203|800
1651083600000|2022-04-27 18:20:00|203|202|203|202|203|202|203|202|8000
1651083900000|2022-04-27 18:25:00|204|203|204|203|204|203|203|202|2900
1651084200000|2022-04-27 18:30:00|||||||||2000
1651084500000|2022-04-27 18:35:00|203|202|204|203|204|203|203|202|5200
1651084800000|2022-04-27 18:40:00|205|204|205|204|205|204|205|203|4400
1651085100000|2022-04-27 18:45:00|204|203|204|203|204|203|204|203|4000
1651085400000|2022-04-27 18:50:00|203|202|203|202|204|203|203|202|4900
1651085700000|2022-04-27 18:55:00|||||||||9100
1651086000000|2022-04-27 19:00:00|||||||||1500
1651086300000|2022-04-27 19:05:00|204|203|203|202|204|203|203|202|4400
1651086900000|2022-04-27 19:15:00|||||||||6400
1651087200000|2022-04-27 19:20:00|202|201|202|201|202|202|202|201|25600
1651087800000|2022-04-27 19:30:00|||||||||6100
1651088400000|2022-04-27 19:40:00|203|202|202|201|203|202|201|200|63100
1651088700000|2022-04-27 19:45:00|||||||||1300
1651089000000|2022-04-27 19:50:00|||||||||1700
1651089300000|2022-04-27 19:55:00||200||200||201||200|22800
1651152600000|2022-04-28 13:30:00|205|203|206|205|208|206|205|203|147500
1651152900000|2022-04-28 13:35:00|205|204|205|203|206|205|204|203|30800
1651153200000|2022-04-28 13:40:00|204|204|202|201|205|204|201|200|43500
1651153500000|2022-04-28 13:45:00|203|202|202|201|203|202|201|200|32500
1651153800000|2022-04-28 13:50:00|201|200|203|202|203|202|201|200|26500
1651154100000|2022-04-28 13:55:00|202|201|202|201|203|202|202|201|2400
1651154400000|2022-04-28 14:00:00|201|200|201|200|202|201|201|200|31900
1651154700000|2022-04-28 14:05:00|202|201|201|200|203|201|201|200|3500
1651155000000|2022-04-28 14:10:00|202|201|201|200|202|201|201|200|2800
1651155300000|2022-04-28 14:15:00|200|199|201|200|201|200|199|198|246900
1651155600000|2022-04-28 14:20:00|200|199|200|198|201|200|200|198|6900
1651155900000|2022-04-28 14:25:00|199|197|198|197|199|198|198|197|17100
1651156200000|2022-04-28 14:30:00|197|196|196|195|197|196|196|195|93900
1651156500000|2022-04-28 14:35:00|197|196|197|196|198|197|196|195|14700
1651156800000|2022-04-28 14:40:00|196|195|196|195|197|196|196|195|57100
1651157100000|2022-04-28 14:45:00|197|196|197|196|198|197|197|196|20400
1651157400000|2022-04-28 14:50:00|198|197|197|196|198|197|197|196|9400
1651157700000|2022-04-28 14:55:00|198|197|198|197|199|198|197|196|25900
1651158000000|2022-04-28 15:00:00|199|198|198|197|199|198|198|197|18300
1651158300000|2022-04-28 15:05:00|199|198|201|200|201|200|198|197|34900
1651158600000|2022-04-28 15:10:00|202|199|202|201|202|201|201|199|800
1651158900000|2022-04-28 15:15:00|201|200|201|200|202|201|201|200|4700
1651159200000|2022-04-28 15:20:00|200|199|200|199|201|200|200|199|5200
1651159500000|2022-04-28 15:25:00|201|200|201|200|201|200|200|199|4200
1651159800000|2022-04-28 15:30:00|200|199|200|199|201|200|200|199|3300
1651160100000|2022-04-28 15:35:00|199|198|199|198|199|198|199|198|17700
1651160400000|2022-04-28 15:40:00|198|197|198|197|198|197|198|197|32800
1651160700000|2022-04-28 15:45:00|197|196|197|196|198|197|197|196|52700
1651161000000|2022-04-28 15:50:00|198|197|198|197|199|198|198|196|4200
1651161300000|2022-04-28 15:55:00|199|198|199|198|199|198|199|198|200
1651161600000|2022-04-28 16:00:00|198|197|199|198|199|198|198|197|7400
1651161900000|2022-04-28 16:05:00|198|197|198|197|198|197|198|197|100
1651162200000|2022-04-28 16:10:00|199|198|199|198|199|198|198|197|600
1651162500000|2022-04-28 16:15:00|200|199|200|199|200|199|199|198|16600
1651162800000|2022-04-28 16:20:00|201|200|201|199|201|200|200|199|600
1651163100000|2022-04-28 16:25:00||200||200||200||200|500
1651163700000|2022-04-28 16:35:00|202|201|202|201|202|201|202|201|15100
1651164000000|2022-04-28 16:40:00|203|202|203|202|203|202|203|202|116200
1651164300000|2022-04-28 16:45:00|204|203|203|202|205|203|203|202|8100
1651164600000|2022-04-28 16:50:00|204|201|203|202|204|202|202|201|7700
1651164900000|2022-04-28 16:55:00|202|201|204|203|204|203|202|201|4000
1651165200000|2022-04-28 17:00:00|203|202|204|203|204|203|203|202|3700
1651165500000|2022-04-28 17:05:00|203|202|204|203|204|203|203|202|8800
1651165800000|2022-04-28 17:10:00|205|204|205|204|205|204|204|203|29400
1651166100000|2022-04-28 17:15:00|204|203|205|204|205|204|204|203|35100
1651166400000|2022-04-28 17:20:00|206|205|206|205|206|205|206|205|118000
1651166700000|2022-04-28 17:25:00|||||||||11100
1651167000000|2022-04-28 17:30:00|205|204|205|204|206|205|205|204|11100
1651167300000|2022-04-28 17:35:00|206|205|207|206|207|206|206|204|111300
1651167600000|2022-04-28 17:40:00|206|205|207|206|207|206|206|205|23500
1651167900000|2022-04-28 17:45:00|||||||||2100
1651168200000|2022-04-28 17:50:00|208|207|207|206|208|207|207|206|50300
1651168500000|2022-04-28 17:55:00|208|207|209|208|209|208|207|207|115100
1651168800000|2022-04-28 18:00:00|208|207|209|208|209|208|208|207|9400
1651169100000|2022-04-28 18:05:00|208|207|209|208|209|208|208|207|12100
1651169400000|2022-04-28 18:10:00|||||||||10400
1651169700000|2022-04-28 18:15:00|208|207|208|207|209|208|208|207|16100
1651170000000|2022-04-28 18:20:00|209|208|209|208|209|208|209|208|28100
1651170300000|2022-04-28 18:25:00|||||||||11100
1651170600000|2022-04-28 18:30:00|||||||||13200
1651170900000|2022-04-28 18:35:00|210|209|210|209|210|209|210|209|17700
1651171200000|2022-04-28 18:40:00|209|208|210|209|210|209|209|208|7500
1651171500000|2022-04-28 18:45:00|209|208|208|207|209|208|208|207|13800
1651171800000|2022-04-28 18:50:00|209|208|209|208|209|208|209|208|20100
1651172100000|2022-04-28 18:55:00|||||||||9800
1651172400000|2022-04-28 19:00:00|208|207|208|207|209|208|208|207|4500
1651172700000|2022-04-28 19:05:00|209|206|207|206|209|206|207|206|28400
1651173000000|2022-04-28 19:10:00|208|207|207|206|208|207|207|206|800
1651173300000|2022-04-28 19:15:00|208|207|207|206|208|207|207|206|2300
1651173600000|2022-04-28 19:20:00|208|207|208|207|209|208|208|207|43000
1651173900000|2022-04-28 19:25:00|209|208|208|207|209|208|208|207|10900
1651174200000|2022-04-28 19:30:00|207|206|206|205|207|206|206|205|21900
1651174500000|2022-04-28 19:35:00|205|204|205|204|206|205|205|204|116400
1651174800000|2022-04-28 19:40:00|||||||||2800
1651175100000|2022-04-28 19:45:00|||||||||7100
1651175400000|2022-04-28 19:50:00|204|203|204|203|204|203|204|203|51800
1651175700000|2022-04-28 19:55:00|205||205||205||205||37200
1651239000000|2022-04-29 13:30:00|202|200|204|203|205|204|200|198|80500
1651239300000|2022-04-29 13:35:00|205|204|204|202|205|204|203|202|26300
1651239600000|2022-04-29 13:40:00|203|203|203|202|204|203|203|202|6000
1651239900000|2022-04-29 13:45:00|204|203|206|205|206|205|203|202|28600
1651240200000|2022-04-29 13:50:00|207|206|207|206|207|206|206|205|9600
1651240500000|2022-04-29 13:55:00|208|207|209|208|209|208|208|207|77100
1651240800000|2022-04-29 14:00:00|208|207|210|209|210|209|207|206|92500
1651241100000|2022-04-29 14:05:00|209|208|208|207|210|208|207|206|22300
1651241400000|2022-04-29 14:10:00|209|208|207|206|209|208|207|206|22900
1651241700000|2022-04-29 14:15:00|208|207|205|204|208|207|204|203|31400
1651242000000|2022-04-29 14:20:00|206|203|205|204|206|205|205|203|1200
1651242300000|2022-04-29 14:25:00|204|203|205|204|205|204|204|203|3200
1651242600000|2022-04-29 14:30:00|206|205|205|204|206|205|205|204|28200
1651242900000|2022-04-29 14:35:00|204|203|205|204|205|204|203|202|95000
1651243200000|2022-04-29 14:40:00|204|203|204|203|205|204|203|202|15800
1651243500000|2022-04-29 14:45:00|203|202|202|201|203|202|202|201|16300
1651243800000|2022-04-29 14:50:00|203|202|203|202|203|202|203|202|12500
1651244100000|2022-04-29 14:55:00|204|203|204|203|204|203|203|202|7000
1651244400000|2022-04-29 15:00:00|203|202|204|203|204|203|203|202|4000
1651244700000|2022-04-29 15:05:00|205|204|203|202|205|204|203|202|6300
1651245000000|2022-04-29 15:10:00|202|201|203|202|203|202|202|201|33000
1651245300000|2022-04-29 15:15:00|||||||||5300
1651245600000|2022-04-29 15:20:00|202|201|204|203|204|203|202|201|52500
1651245900000|2022-04-29 15:25:00|203|202|203|202|203|202|203|202|1500
1651246200000|2022-04-29 15:30:00|204|203|204|203|205|204|204|203|2800
1651246500000|2022-04-29 15:35:00|203|202|204|203|204|203|203|202|11700
1651246800000|2022-04-29 15:40:00|203|202|205|204|205|204|203|202|19500
1651247100000|2022-04-29 15:45:00|204|203|205|204|205|204|204|203|1900
1651247400000|2022-04-29 15:50:00|204|203|205|204|205|204|204|203|2500
1651247700000|2022-04-29 15:55:00|204|203|204|203|204|203|204|203|300
1651248000000|2022-04-29 16:00:00|203|202|202|201|203|202|202|201|20600
1651248300000|2022-04-29 16:05:00|201|200|202|200|202|200|201|200|46800
1651248600000|2022-04-29 16:10:00||201||201||201||201|600
1651248900000|2022-04-29 16:15:00|||||||||200
1651249200000|2022-04-29 16:20:00|201|200|201|200|201|200|200|199|195600
1651249500000|2022-04-29 16:25:00|202||201||202||201||0
1651249800000|2022-04-29 16:30:00|202|201|202|201|202|201|202|201|2000
1651250100000|2022-04-29 16:35:00|201|200|201|200|201|200|201|200|700
1651250400000|2022-04-29 16:40:00|200|199|200|199|200|199|199|198|104000
1651251000000|2022-04-29 16:50:00|199|198|198|197|199|198|198|197|48400
1651251300000|2022-04-29 16:55:00|||||||||12600
1651251600000|2022-04-29 17:00:00|199|198|200|199|200|199|199|198|21800
1651251900000|2022-04-29 17:05:00|199|198|199|198|199|198|199|198|5200
1651252200000|2022-04-29 17:10:00|||||||||3800
1651252500000|2022-04-29 17:15:00|||||||||100
1651252800000|2022-04-29 17:20:00|200|199|200|199|200|199|200|199|4300
1651253100000|2022-04-29 17:25:00|201|200|200|199|201|200|200|199|19300
1651253400000|2022-04-29 17:30:00|201|200|200|199|201|200|200|199|1600
1651253700000|2022-04-29 17:35:00|199|198|199|198|199|198|199|198|15000
1651254000000|2022-04-29 17:40:00|198|197|198|197|199|198|198|197|52200
1651254300000|2022-04-29 17:45:00|197|196|198|196|198|197|197|196|27300
1651254600000|2022-04-29 17:50:00|197|197|198|197|198|197|197|196|9000
1651254900000|2022-04-29 17:55:00|197|196|198|197|198|197|197|196|1800
1651255200000|2022-04-29 18:00:00|197|196|197|196|198|196|197|196|6600
1651255500000|2022-04-29 18:05:00|198|197|198|197|198|197|198|197|4600
1651255800000|2022-04-29 18:10:00|197|196|197|196|197|196|197|196|19900
1651256100000|2022-04-29 18:15:00|198|197|196|195|198|197|196|195|122100
1651256400000|2022-04-29 18:20:00|||||||||39000
1651256700000|2022-04-29 18:25:00|197||196||197||196||10400
1651257000000|2022-04-29 18:30:00|||||||||3700
1651257300000|2022-04-29 18:35:00|||||||||600
1651257600000|2022-04-29 18:40:00|||||||||16000
1651257900000|2022-04-29 18:45:00|195|194|195|194|195|194|195|194|91900
1651258200000|2022-04-29 18:50:00|||||||||11400
1651258500000|2022-04-29 18:55:00|196|195|195|194|196|195|195|193|57200
1651258800000|2022-04-29 19:00:00|196|195|195|194|196|195|195|194|4300
1651259100000|2022-04-29 19:05:00|||||||||100
1651259400000|2022-04-29 19:10:00|194|193|194|193|194|193|194|193|17900
1651259700000|2022-04-29 19:15:00|195|194|195|194|195|194|195|194|14400
1651260000000|2022-04-29 19:20:00|194|193|194|193|195|194|194|193|61900
1651260300000|2022-04-29 19:25:00|195|194|194|193|195|194|194|193|22800
1651260600000|2022-04-29 19:30:00|||||||||1300
1651260900000|2022-04-29 19:35:00|||||||||19200
1651261200000|2022-04-29 19:40:00|||||||||2100
1651261500000|2022-04-29 19:45:00|193|192|193|192|193|193|193|192|78300
1651261800000|2022-04-29 19:50:00|192|191|191|190|193|192|191|190|139900
1651262100000|2022-04-29 19:55:00|190|189|189|188|190|190|188|187|179800
1651498200000|2022-05-02 13:30:00|192|191|188|186|195|191|187|186|217100
1651498500000|2022-05-02 13:35:00|187|187|190|189|190|189|186|185|94700
1651498800000|2022-05-02 13:40:00|189|188|193|192|194|192|189|188|39500
1651499100000|2022-05-02 13:45:00|192|191|192|191|194|193|192|191|38500
1651499400000|2022-05-02 13:50:00|193|192|194|193|194|193|192|192|96400
1651499700000|2022-05-02 13:55:00|193|192|195|194|197|196|193|192|70400
1651500000000|2022-05-02 14:00:00|194|193|192|191|195|194|192|191|56400
1651500300000|2022-05-02 14:05:00|191|190|191|190|192|191|191|190|76200
1651500600000|2022-05-02 14:10:00|190|189|189|188|190|189|189|188|86900
1651500900000|2022-05-02 14:15:00|190|189|191|190|191|190|189|188|30200
1651501200000|2022-05-02 14:20:00|190|189|193|192|193|192|190|189|29800
1651501500000|2022-05-02 14:25:00|192|191|195|194|195|194|192|191|54300
1651501800000|2022-05-02 14:30:00|196|195|196|195|196|195|195|194|42200
1651502100000|2022-05-02 14:35:00|195|194|194|193|195|194|194|193|43300
1651502400000|2022-05-02 14:40:00|195|194|194|193|195|194|194|193|58100
1651502700000|2022-05-02 14:45:00|193|192|193|192|193|192|193|191|20800
1651503000000|2022-05-02 14:50:00|192|191|193|192|193|192|192|191|3900
1651503300000|2022-05-02 14:55:00|194|193|192|191|194|193|192|191|18200
1651503600000|2022-05-02 15:00:00|||||||||4500
1651503900000|2022-05-02 15:05:00|||||||||2200
1651504200000|2022-05-02 15:10:00|193|192|194|193|194|193|192|191|13800
1651504500000|2022-05-02 15:15:00|193|192|191|190|194|192|191|190|37800
1651504800000|2022-05-02 15:20:00|192|191|192|191|192|191|191|190|1500
1651505100000|2022-05-02 15:25:00|193|192|192|191|193|192|192|191|12900
1651505400000|2022-05-02 15:30:00|191|190|192|191|193|192|191|190|92400
1651505700000|2022-05-02 15:35:00|191|190|191|190|191|190|191|189|35200
1651506000000|2022-05-02 15:40:00|190|189|191|190|191|190|190|188|32200
1651506300000|2022-05-02 15:45:00|192|191|192|190|192|191|191|190|5900
1651506600000|2022-05-02 15:50:00|191|191|192|191|192|191|191|191|2200
1651506900000|2022-05-02 15:55:00|193|192|193|192|193|192|193|192|45700
1651507200000|2022-05-02 16:00:00|194|193|193|191|194|193|192|191|55400
1651507500000|2022-05-02 16:05:00|192|192|193|192|194|193|192|192|14900
1651507800000|2022-05-02 16:10:00|194|193|194|193|194|193|194|193|9000
1651508100000|2022-05-02 16:15:00|195|194|195|194|195|194|194|193|35100
1651508400000|2022-05-02 16:20:00|196|195|196|195|197|196|196|195|66600
1651508700000|2022-05-02 16:25:00|195|194|196|194|196|195|195|194|5100
1651509000000|2022-05-02 16:30:00|195|195|196|195|196|195|195|194|4900
1651509300000|2022-05-02 16:35:00|195|194|195|194|196|195|195|194|30100
1651509600000|2022-05-02 16:40:00|196|195|195|194|196|195|195|194|0
1651509900000|2022-05-02 16:45:00|194|193|194|193|195|194|194|193|10100
1651510200000|2022-05-02 16:50:00|193|192|193|192|193|192|193|192|5700
1651510500000|2022-05-02 16:55:00|192|191|192|191|192|192|192|191|16300
1651510800000|2022-05-02 17:00:00|191|190|192|191|192|191|191|190|29300
1651511100000|2022-05-02 17:05:00|193|192|192|191|193|192|192|191|14300
1651511400000|2022-05-02 17:10:00|193|192|192|191|193|192|192|191|5900
1651511700000|2022-05-02 17:15:00|||||||||2300
1651512000000|2022-05-02 17:20:00|193|192|192|191|193|192|192|191|22700
1651512300000|2022-05-02 17:25:00|193|192|193|192|193|192|193|192|5000
1651512600000|2022-05-02 17:30:00|192|191|192|191|192|192|191|190|95100
1651512900000|2022-05-02 17:35:00|191|190|191|190|192|191|191|190|31500
1651513200000|2022-05-02 17:40:00|190|189|190|189|190|189|190|189|22300
1651513500000|2022-05-02 17:45:00|189|188|190|189|190|189|189|188|15200
1651513800000|2022-05-02 17:50:00|||||||||100
1651514100000|2022-05-02 17:55:00|191|190|190|189|191|190|190|189|11900
1651514400000|2022-05-02 18:00:00|191|190|191|190|192|190|191|190|4900
1651514700000|2022-05-02 18:05:00|192|191|191|190|192|191|191|190|6700
1651515000000|2022-05-02 18:10:00|190|189|189|188|191|189|189|188|13300
1651515300000|2022-05-02 18:15:00|188|187|189|188|190|189|188|187|30100
1651515600000|2022-05-02 18:20:00|188|187|190|189|190|189|188|187|22400
1651515900000|2022-05-02 18:25:00|191|190|190|189|191|190|190|189|24100
1651516200000|2022-05-02 18:30:00|191|190|190|189|191|190|190|189|13100
1651516500000|2022-05-02 18:35:00|189|188|190|189|190|189|189|188|5100
1651516800000|2022-05-02 18:40:00|189|188|189|188|189|188|189|188|2900
1651517100000|2022-05-02 18:45:00|190|189|191|190|192|191|189|188|116400
1651517400000|2022-05-02 18:50:00|192|191|191|190|192|191|191|190|36800
1651517700000|2022-05-02 18:55:00|||||||||500
1651518000000|2022-05-02 19:00:00|192|191|192|191|192|191|191|190|8800
1651518300000|2022-05-02 19:05:00|193|192|193|192|193|192|192|191|55700
1651518600000|2022-05-02 19:10:00|194|193|193|192|194|193|193|192|19700
1651518900000|2022-05-02 19:15:00|194|193|193|192|194|193|193|192|15800
1651519200000|2022-05-02 19:20:00|194|193|193|192|194|193|193|192|118100
1651519500000|2022-05-02 19:25:00|194|193|193|192|194|193|193|192|41100
1651519800000|2022-05-02 19:30:00|194|193|192|191|194|193|192|191|44900
1651520100000|2022-05-02 19:35:00|||||||||11800
1651520400000|2022-05-02 19:40:00|193|192|193|192|194|193|193|192|86800
1651520700000|2022-05-02 19:45:00|||||||||19100
1651521000000|2022-05-02 19:50:00|194|193|194|193|195|194|194|193|107200
1651521300000|2022-05-02 19:55:00|||||||||46800
1651584600000|2022-05-03 13:30:00|196|194|196|195|196|195|193|192|42100
1651584900000|2022-05-03 13:35:00|195|194|195|194|197|195|195|194|5000
1651585200000|2022-05-03 13:40:00|194|193|194|193|195|194|194|193|2700
1651585500000|2022-05-03 13:45:00|193|192|194|193|194|193|193|192|42800
1651585800000|2022-05-03 13:50:00|193|192|196|195|196|195|193|192|33200
1651586100000|2022-05-03 13:55:00|197|196|198|197|198|197|197|196|40500
1651586400000|2022-05-03 14:00:00|197|196|198|197|199|198|197|196|97000
1651586700000|2022-05-03 14:05:00|199|196|195|194|199|196|195|194|47100
1651587000000|2022-05-03 14:10:00|196|195|195|194|196|195|195|194|1900
1651587300000|2022-05-03 14:15:00|196|193|196|194|196|195|194|193|6700
1651587600000|2022-05-03 14:20:00|195|195|195|194|196|195|195|194|1400
1651587900000|2022-05-03 14:25:00|196|195|197|196|197|196|196|195|9700
1651588200000|2022-05-03 14:30:00|196|195|196|195|197|196|195|194|15300
1651588500000|2022-05-03 14:35:00|195|194|195|194|196|195|195|194|30600
1651588800000|2022-05-03 14:40:00|194|193|194|193|194|193|194|193|16200
1651589100000|2022-05-03 14:45:00|195|194|195|194|195|194|194|193|2600
1651589400000|2022-05-03 14:50:00|194|193|195|194|196|195|194|193|8100
1651589700000|2022-05-03 14:55:00|196|195|196|195|196|195|195|194|63700
1651590000000|2022-05-03 15:00:00|195|194|196|195|196|195|195|194|1600
1651590300000|2022-05-03 15:05:00|197|194|197|196|197|196|197|194|16300
1651590600000|2022-05-03 15:10:00|196|195|197|196|197|196|196|195|6100
1651590900000|2022-05-03 15:15:00|196|195|197|196|197|196|196|195|7300
1651591200000|2022-05-03 15:20:00|||||||||200
1651591500000|2022-05-03 15:25:00|196|195|196|195|196|195|196|195|3300
1651591800000|2022-05-03 15:30:00|197|196|196|195|197|196|196|195|1200
1651592100000|2022-05-03 15:35:00|||||||||1000
1651592400000|2022-05-03 15:40:00|197|196|197|196|197|196|197|196|3100
1651592700000|2022-05-03 15:45:00|196|195|196|195|196|195|196|195|9800
1651593000000|2022-05-03 15:50:00|195|194|195|194|195|195|195|194|19800
1651593300000|2022-05-03 15:55:00|||||||||1300
1651593600000|2022-05-03 16:00:00|196|195|195|194|196|195|195|194|6600
1651593900000|2022-05-03 16:05:00|194|193|193|192|194|193|193|192|66200
1651594200000|2022-05-03 16:10:00|194|193|194|193|194|193|193|192|6200
1651594500000|2022-05-03 16:15:00|193|192|194|193|194|193|193|192|2600
1651594800000|2022-05-03 16:20:00|||||||||200
1651595100000|2022-05-03 16:25:00|193|192|194|193|194|193|193|192|8100
1651595400000|2022-05-03 16:30:00|193|192|194|193|195|194|193|192|21100
1651595700000|2022-05-03 16:35:00|195|194|194|193|195|194|194|193|10300
1651596000000|2022-05-03 16:40:00|195|194|194|193|195|194|194|193|700
1651596300000|2022-05-03 16:45:00|195|194|194|193|195|194|194|193|2300
1651596900000|2022-05-03 16:55:00|||||||||5000
1651597200000|2022-05-03 17:00:00|195|194|195|194|195|194|194|193|2900
1651597500000|2022-05-03 17:05:00|||||||||2100
1651597800000|2022-05-03 17:10:00|196|195|196|195|196|195|196|195|3100
1651598100000|2022-05-03 17:15:00|||||||||9200
1651598400000|2022-05-03 17:20:00|197|196|196|195|197|196|196|195|8700
1651599000000|2022-05-03 17:30:00|197|196|196|195|197|196|196|195|2200
1651599300000|2022-05-03 17:35:00|197|196|197|196|197|196|197|196|3100
1651599600000|2022-05-03 17:40:00|198|197|198|197|198|197|198|197|77000
1651599900000|2022-05-03 17:45:00|197|196|197|196|198|197|197|196|6600
1651600200000|2022-05-03 17:50:00|||||||||100
1651600800000|2022-05-03 18:00:00|196|195|196|195|196|195|196|195|2500
1651601100000|2022-05-03 18:05:00|195|194|195|194|196|195|195|194|5700
1651601400000|2022-05-03 18:10:00|196|195|195|194|196|195|195|194|1600
1651601700000|2022-05-03 18:15:00|194|193|195|194|195|194|194|193|16300
1651602000000|2022-05-03 18:20:00|194|193|194|193|194|193|194|193|17100
1651602300000|2022-05-03 18:25:00|195|194|194|193|195|194|194|193|17200
1651602600000|2022-05-03 18:30:00|195|194|195|194|195|194|195|194|4500
1651602900000|2022-05-03 18:35:00|196|195|194|193|196|195|194|193|21000
1651603200000|2022-05-03 18:40:00|193|192|194|193|194|193|193|192|87300
1651603500000|2022-05-03 18:45:00|193|192|194|193|194|193|193|192|3500
1651604100000|2022-05-03 18:55:00|195|194|195|194|195|194|195|194|24500
1651604700000|2022-05-03 19:05:00|||||||||100
1651605000000|2022-05-03 19:10:00|||||||||6600
1651605300000|2022-05-03 19:15:00|||||||||500
1651605600000|2022-05-03 19:20:00|194|193|195|194|195|194|194|193|33700
1651605900000|2022-05-03 19:25:00|||||||||300
1651606200000|2022-05-03 19:30:00|||||||||3300
1651606500000|2022-05-03 19:35:00|194|193|195|194|195|194|194|193|1100
1651606800000|2022-05-03 19:40:00|194|193|194|193|195|194|194|193|5600
1651607100000|2022-05-03 19:45:00|||||||||37000
1651607400000|2022-05-03 19:50:00|||||||||2000
1651607700000|2022-05-03 19:55:00|195|194|195|194|195|194|195|194|20400
1651671000000|2022-05-04 13:30:00|199|198|196|194|199|198|196|194|42600
1651671300000|2022-05-04 13:35:00|195|195|195|194|196|195|194|193|54100
1651671600000|2022-05-04 13:40:00|196|195|194|193|196|195|193|192|58400
1651671900000|2022-05-04 13:45:00|193|192|194|193|194|193|193|192|68400
1651672200000|2022-05-04 13:50:00|193|192|191|190|193|192|191|190|57600
1651672500000|2022-05-04 13:55:00|192|191|191|190|192|191|191|190|22700
1651672800000|2022-05-04 14:00:00|190|189|190|189|191|190|189|187|64600
1651673100000|2022-05-04 14:05:00|189|188|189|187|189|188|188|187|62500
1651673400000|2022-05-04 14:10:00|188|188|188|187|189|188|188|187|49700
1651673700000|2022-05-04 14:15:00|187|186|187|186|187|186|186|185|78300
1651674000000|2022-05-04 14:20:00|188|187|188|187|189|188|187|186|25200
1651674300000|2022-05-04 14:25:00|189|188|189|188|189|188|188|187|20100
1651674600000|2022-05-04 14:30:00|188|187|187|186|189|188|187|186|14400
1651674900000|2022-05-04 14:35:00|188|187|187|186|188|187|187|186|95500
1651675200000|2022-05-04 14:40:00|188|187|189|188|189|188|188|186|54100
1651675500000|2022-05-04 14:45:00|190|189|189|188|190|189|189|188|43200
1651675800000|2022-05-04 14:50:00|188|187|187|186|188|187|187|186|39000
1651676100000|2022-05-04 14:55:00|188|187|188|187|188|187|187|186|7000
1651676400000|2022-05-04 15:00:00|187|186|187|186|187|186|187|186|61300
1651676700000|2022-05-04 15:05:00|186|185|188|187|188|187|186|185|138700
1651677000000|2022-05-04 15:10:00|||||||||28100
1651677300000|2022-05-04 15:15:00|189|188|190|189|190|189|189|187|67800
1651677600000|2022-05-04 15:20:00|189|188|189|188|189|188|189|188|7200
1651677900000|2022-05-04 15:25:00|||||||||1100
1651678200000|2022-05-04 15:30:00|188|187|188|187|188|187|187|186|53300
1651678500000|2022-05-04 15:35:00|||||||||8000
1651678800000|2022-05-04 15:40:00|189|188|189|188|189|188|188|187|70800
1651679100000|2022-05-04 15:45:00|190|189|190|189|190|189|190|189|48400
1651679400000|2022-05-04 15:50:00|191|190|191|190|191|190|191|190|14000
1651679700000|2022-05-04 15:55:00|||||||||1000
1651680000000|2022-05-04 16:00:00|190|189|190|189|190|189|190|189|5400
1651680300000|2022-05-04 16:05:00|191|190|191|190|191|190|191|190|8400
1651680600000|2022-05-04 16:10:00|190|189|192|190|192|191|190|189|7000
1651680900000|2022-05-04 16:15:00|191|191|191|190|192|191|190|189|10500
1651681200000|2022-05-04 16:20:00|192|191|193|192|194|193|192|191|109900
1651681500000|2022-05-04 16:25:00|194|193|194|193|194|193|194|193|13500
1651681800000|2022-05-04 16:30:00|193|192|193|192|193|192|193|192|9500
1651682100000|2022-05-04 16:35:00|194|193|194|193|194|193|193|192|2100
1651682400000|2022-05-04 16:40:00|193|192|193|192|193|192|193|192|1300
1651682700000|2022-05-04 16:45:00|192|191|192|191|192|191|192|191|29200
1651683000000|2022-05-04 16:50:00|191|190|193|192|193|192|191|190|15800
1651683300000|2022-05-04 16:55:00|||||||||1200
1651683600000|2022-05-04 17:00:00|194|193|194|193|194|193|193|192|9700
1651683900000|2022-05-04 17:05:00|193|192|193|192|193|192|193|192|9800
1651684200000|2022-05-04 17:10:00|192|191|193|192|193|192|192|191|9600
1651684500000|2022-05-04 17:15:00|192|191|192|191|193|192|192|191|21500
1651684800000|2022-05-04 17:20:00|193|192|193|192|193|192|193|192|11100
1651685100000|2022-05-04 17:25:00|||||||||1100
1651685400000|2022-05-04 17:30:00|||||||||1000
1651685700000|2022-05-04 17:35:00|194|193|193|192|194|193|193|192|3900
1651686000000|2022-05-04 17:40:00|192|191|192|191|193|192|192|191|6800
1651686300000|2022-05-04 17:45:00|||||||||700
1651686600000|2022-05-04 17:50:00|||||||||1100
1651686900000|2022-05-04 17:55:00|193|192|194|192|194|193|193|191|25300
1651687200000|2022-05-04 18:00:00|193|193|194|192|195|194|193|192|93500
1651687500000|2022-05-04 18:05:00|193|193|192|190|193|193|191|190|63400
1651687800000|2022-05-04 18:10:00|191|191|191|190|193|192|191|190|7200
1651688100000|2022-05-04 18:15:00|192|191|191|190|192|191|191|190|2700
1651688400000|2022-05-04 18:20:00|190|189|191|189|191|190|189|188|75900
1651688700000|2022-05-04 18:25:00|190|190|192|191|192|191|190|189|29700
1651689000000|2022-05-04 18:30:00|191|190|188|187|191|190|188|187|52900
1651689300000|2022-05-04 18:35:00|189|188|189|188|190|189|188|187|41900
1651689600000|2022-05-04 18:40:00|188|187|192|191|192|191|188|187|16300
1651689900000|2022-05-04 18:45:00|193|190|195|194|195|194|192|190|28300
1651690200000|2022-05-04 18:50:00|194|193|197|196|197|196|194|193|173800
1651690500000|2022-05-04 18:55:00|196|195|197|196|198|197|196|195|43200
1651690800000|2022-05-04 19:00:00|198|197|198|197|198|197|197|196|18800
1651691100000|2022-05-04 19:05:00|199|198|199|198|199|198|198|197|27000
1651691400000|2022-05-04 19:10:00|200|199|201|200|201|200|199|199|86000
1651691700000|2022-05-04 19:15:00|202|201|201|199|202|201|200|199|75400
1651692000000|2022-05-04 19:20:00|200|200|201|200|201|200|200|199|10600
1651692300000|2022-05-04 19:25:00|200|199|201|200|201|200|200|199|58900
1651692600000|2022-05-04 19:30:00|200|199|202|201|202|201|200|199|52100
1651692900000|2022-05-04 19:35:00|||||||||9800
1651693200000|2022-05-04 19:40:00|201|200|201|200|202|201|201|200|84200
1651693500000|2022-05-04 19:45:00|202|201|202|201|202|201|202|201|28500
1651693800000|2022-05-04 19:50:00|203|202|203|202|203|202|203|202|42400
1651694100000|2022-05-04 19:55:00|202|201|203|201|203|201|201|200|55400
1651757400000|2022-05-05 13:30:00|200|198|198|197|200|198|197|195|29900
1651757700000|2022-05-05 13:35:00|199|196|198|197|199|197|196|195|31600
1651758000000|2022-05-05 13:40:00|197|196|196|195|198|197|196|194|124400
1651758300000|2022-05-05 13:45:00|||||||||5700
1651758600000|2022-05-05 13:50:00|197|196|196|195|197|196|196|195|91300
1651758900000|2022-05-05 13:55:00|195|194|195|194|195|194|194|193|67500
1651759200000|2022-05-05 14:00:00|194|193|193|192|194|193|193|192|40400
1651759500000|2022-05-05 14:05:00|194|193|194|193|194|193|193|192|116100
1651759800000|2022-05-05 14:10:00|195|194|196|195|196|195|194|193|41200
1651760100000|2022-05-05 14:15:00|195|194|195|194|196|195|194|193|41800
1651760400000|2022-05-05 14:20:00|194|193|194|193|194|193|194|193|33500
1651760700000|2022-05-05 14:25:00|193|192|193|192|194|193|193|191|83500
1651761000000|2022-05-05 14:30:00|192|191|192|190|193|192|192|190|47000
1651761300000|2022-05-05 14:35:00|191|191|191|190|192|191|191|190|8500
1651761600000|2022-05-05 14:40:00|192|191|193|192|193|192|191|190|21000
1651761900000|2022-05-05 14:45:00|194|193|192|191|194|193|192|191|7700
1651762200000|2022-05-05 14:50:00|193|192|192|191|193|192|192|191|5900
1651762500000|2022-05-05 14:55:00|193|192|192|191|193|192|191|190|4500
1651762800000|2022-05-05 15:00:00|191|190|192|190|192|190|191|190|6300
1651763100000|2022-05-05 15:05:00|191|191|190|189|192|191|189|188|77900
1651763400000|2022-05-05 15:10:00|191|190|192|190|193|192|191|189|17400
1651763700000|2022-05-05 15:15:00|191|189|192|190|193|192|191|189|16200
1651764000000|2022-05-05 15:20:00|191|189|190|189|191|189|190|189|2300
1651764300000|2022-05-05 15:25:00|191|190|191|190|191|190|190|189|1800
1651764600000|2022-05-05 15:30:00|192|191|191|190|192|191|191|190|4200
1651764900000|2022-05-05 15:35:00|192|191|192|191|193|191|191|191|9800
1651765200000|2022-05-05 15:40:00|193|192|191|190|193|192|191|190|18600
1651765500000|2022-05-05 15:45:00|192|191|192|191|192|191|192|191|42200
1651765800000|2022-05-05 15:50:00|191|190|190|189|191|190|190|189|24200
1651766100000|2022-05-05 15:55:00|191|190|190|189|191|190|190|189|100
1651766400000|2022-05-05 16:00:00|189|188|190|189|190|189|189|188|46700
1651766700000|2022-05-05 16:05:00|189|188|188|187|189|188|188|187|6100
1651767000000|2022-05-05 16:10:00|189|188|190|188|190|189|188|187|6500
1651767300000|2022-05-05 16:15:00|189|189|190|189|190|189|189|188|300
1651767600000|2022-05-05 16:20:00|191|190|191|190|191|190|190|189|2800
1651767900000|2022-05-05 16:25:00|190|189|191|190|192|191|190|189|20500
1651768200000|2022-05-05 16:30:00|192|191|192|191|192|191|192|191|1400
1651768500000|2022-05-05 16:35:00|191|190|191|189|192|190|190|189|7100
1651768800000|2022-05-05 16:40:00|190|190|191|189|191|190|190|189|3100
1651769100000|2022-05-05 16:45:00|190|190|190|189|191|190|190|189|22800
1651769400000|2022-05-05 16:50:00|191|190|191|189|191|190|190|189|6700
1651769700000|2022-05-05 16:55:00||190||190||190||189|1800
1651770000000|2022-05-05 17:00:00|192|191|192|190|192|191|191|190|31400
1651770300000|2022-05-05 17:05:00|191|191|193|191|193|192|191|191|6300
1651770600000|2022-05-05 17:10:00|192|190|191|190|192|191|191|190|6100
1651770900000|2022-05-05 17:15:00|190|189|191|189|191|190|190|189|10400
1651771200000|2022-05-05 17:20:00|190|190|191|190|191|190|190|189|3800
1651771500000|2022-05-05 17:25:00|190|189|191|190|191|190|190|189|2300
1651771800000|2022-05-05 17:30:00|190|189|191|189|191|190|190|189|2300
1651772100000|2022-05-05 17:35:00|190|190|190|189|191|190|190|189|1400
1651772400000|2022-05-05 17:40:00|191|190|191|189|191|190|190|189|2400
1651772700000|2022-05-05 17:45:00|190|188|190|188|191|188|189|188|2400
1651773000000|2022-05-05 17:50:00|189|187|189|188|189|188|188|187|8600
1651773300000|2022-05-05 17:55:00|188|187|188|187|188|187|188|187|1600
1651773600000|2022-05-05 18:00:00|189|188|188|187|189|188|188|187|6600
1651773900000|2022-05-05 18:05:00|189|188|189|188|189|188|188|187|11900
1651774200000|2022-05-05 18:10:00|188|187|188|187|189|187|187|186|8900
1651774500000|2022-05-05 18:15:00|189|188|189|188|189|188|189|188|2000
1651774800000|2022-05-05 18:20:00|188|187|187|186|188|187|187|186|6200
1651775100000|2022-05-05 18:25:00|||||||||1100
1651775400000|2022-05-05 18:30:00|||||||||5100
1651775700000|2022-05-05 18:35:00|||||||||44000
1651776000000|2022-05-05 18:40:00||185||186||186||185|13100
1651776300000|2022-05-05 18:45:00|188|187|187|186|188|187|187|186|51600
1651776600000|2022-05-05 18:50:00|188|187|187|186|188|187|187|186|1000
1651776900000|2022-05-05 18:55:00|186|185|187|186|187|186|186|185|14700
1651777200000|2022-05-05 19:00:00|186|185|186|185|186|186|186|185|29300
1651777500000|2022-05-05 19:05:00|||||||||8500
1651777800000|2022-05-05 19:10:00|||||||||3200
1651778100000|2022-05-05 19:15:00|||||||||1900
1651778400000|2022-05-05 19:20:00|187|186|186|185|187|186|186|185|21000
1651778700000|2022-05-05 19:25:00|||||||||3300
1651779000000|2022-05-05 19:30:00|187|186|187|186|187|186|187|186|1200
1651779300000|2022-05-05 19:35:00|188|187|187|186|188|187|187|186|21900
1651779600000|2022-05-05 19:40:00|188|187|188|187|188|187|187|186|31600
1651779900000|2022-05-05 19:45:00|187|186|187|186|187|186|187|186|14200
1651780200000|2022-05-05 19:50:00|188|187|188|187|188|187|188|187|17300
1651780500000|2022-05-05 19:55:00|189|186|189|187|189|187|189|186|15700
1651843800000|2022-05-06 13:30:00|186|184|184|183|186|185|183|182|62000
1651844100000|2022-05-06 13:35:00|183|182|181|180|184|182|180|179|73100
1651844400000|2022-05-06 13:40:00|182|179|178|177|182|181|178|177|38900
1651844700000|2022-05-06 13:45:00|177|176|178|177|178|177|177|176|52500
1651845000000|2022-05-06 13:50:00|177|176|176|175|178|177|176|175|21000
1651845300000|2022-05-06 13:55:00|177|176|178|177|178|177|176|175|26600
1651845600000|2022-05-06 14:00:00|179|176|179|177|180|179|178|176|40400
1651845900000|2022-05-06 14:05:00|180|178|178|177|181|180|178|177|92900
1651846200000|2022-05-06 14:10:00|179|178|179|178|180|179|178|177|4700
1651846500000|2022-05-06 14:15:00|180|179|182|181|184|183|179|178|101800
1651846800000|2022-05-06 14:20:00|181|180|181|180|182|181|180|179|17100
1651847100000|2022-05-06 14:25:00|182|181|180|179|182|181|179|178|3600
1651847400000|2022-05-06 14:30:00|181|180|180|179|182|181|180|179|4900
1651847700000|2022-05-06 14:35:00|181|180|180|179|181|180|179|178|91600
1651848000000|2022-05-06 14:40:00|181|180|182|181|182|181|181|180|1800
1651848300000|2022-05-06 14:45:00|181|180|184|183|185|184|181|180|99900
1651848600000|2022-05-06 14:50:00|185|184|186|185|186|185|184|183|5800
1651848900000|2022-05-06 14:55:00|185|184|185|184|186|185|184|183|12800
1651849200000|2022-05-06 15:00:00|186|185|184|183|186|185|184|183|5900
1651849500000|2022-05-06 15:05:00|185|184|185|184|185|184|184|183|11100
1651849800000|2022-05-06 15:10:00|184|183|186|184|186|185|183|182|4400
1651850100000|2022-05-06 15:15:00|187|185|187|186|187|186|186|185|30300
1651850400000|2022-05-06 15:20:00|188|187|188|187|188|187|187|186|12200
1651850700000|2022-05-06 15:25:00|187|186|187|186|187|186|187|186|200
1651851000000|2022-05-06 15:30:00|188|187|186|185|188|187|186|185|111800
1651851300000|2022-05-06 15:35:00|185|184|184|183|185|184|184|183|29400
1651851600000|2022-05-06 15:40:00|185|184|184|183|185|184|184|183|1600
1651851900000|2022-05-06 15:45:00|185|184|184|183|185|184|184|183|3300
1651852200000|2022-05-06 15:50:00|185|184|184|183|186|185|184|183|13900
1651852500000|2022-05-06 15:55:00|183|182|183|182|183|182|183|182|6000
1651852800000|2022-05-06 16:00:00|184|183|186|184|186|185|184|182|3400
1651853100000|2022-05-06 16:05:00|185|185|184|183|186|185|184|183|18600
1651853400000|2022-05-06 16:10:00|183|182|183|182|183|182|183|182|2800
1651853700000|2022-05-06 16:15:00|184|183|184|183|184|183|183|182|2200
1651854000000|2022-05-06 16:20:00|185|184|185|184|186|185|184|183|5200
1651854300000|2022-05-06 16:25:00|186|185|186|185|186|185|186|185|1900
1651854600000|2022-05-06 16:30:00|185|184|186|185|186|185|185|184|19800
1651854900000|2022-05-06 16:35:00|185|184|185|184|186|185|184|183|4700
1651855200000|2022-05-06 16:40:00|186|185|186|185|186|185|185|184|4000
1651855500000|2022-05-06 16:45:00|||||||||100
1651855800000|2022-05-06 16:50:00|185|184|187|186|187|186|185|184|64500
1651856400000|2022-05-06 17:00:00|186|185|187|186|187|186|186|185|19900
1651856700000|2022-05-06 17:05:00|186|185|186|185|187|186|186|185|51300
1651857000000|2022-05-06 17:10:00|||||||||31900
1651857300000|2022-05-06 17:15:00|185|184|185|184|186|185|184|183|34800
1651857600000|2022-05-06 17:20:00|186|185|186|185|186|185|185|184|1700
1651857900000|2022-05-06 17:25:00|185|184|186|185|186|185|185|184|600
1651858500000|2022-05-06 17:35:00|185|184|185|184|185|184|185|184|5000
1651858800000|2022-05-06 17:40:00|186|185|185|184|186|185|185|184|2700
1651859100000|2022-05-06 17:45:00|||||||||500
1651859400000|2022-05-06 17:50:00|184|183|184|183|184|184|184|183|9900
1651859700000|2022-05-06 17:55:00|||||||||600
1651860000000|2022-05-06 18:00:00|185|184|185|184|185|184|184|183|4700
1651860300000|2022-05-06 18:05:00|184|183|184|183|184|183|184|183|2600
1651860600000|2022-05-06 18:10:00|||||||||2000
1651860900000|2022-05-06 18:15:00|185|184|185|184|185|184|185|183|2600
1651861500000|2022-05-06 18:25:00|184|183|185|184|185|184|184|183|1900
1651861800000|2022-05-06 18:30:00|184|183|184|183|184|183|184|183|100
1651862100000|2022-05-06 18:35:00|185|184|184|183|185|184|184|183|500
1651862400000|2022-05-06 18:40:00|185|184|184|183|185|184|184|183|25800
1651862700000|2022-05-06 18:45:00|183|182|184|183|184|183|183|182|8100
1651863000000|2022-05-06 18:50:00|185|184|184|183|185|184|183|182|22700
1651863300000|2022-05-06 18:55:00|183|182|183|182|183|182|183|182|3700
1651863900000|2022-05-06 19:05:00|182|181|182|181|182|181|182|181|12500
1651864200000|2022-05-06 19:10:00|||||||||1500
1651864500000|2022-05-06 19:15:00|181|180|182|181|182|181|181|180|63600
1651864800000|2022-05-06 19:20:00|181|180|181|180|181|180|181|180|8000
1651865100000|2022-05-06 19:25:00|182||181||182||181||3100
1651865400000|2022-05-06 19:30:00|182|181|181|180|182|181|181|180|1300
1651865700000|2022-05-06 19:35:00|182|181|182|181|182|181|181|180|4300
1651866000000|2022-05-06 19:40:00|||||||||1400
1651866300000|2022-05-06 19:45:00|||||||||600
1651866600000|2022-05-06 19:50:00|183|182|184|183|184|183|182|182|81700
1651866900000|2022-05-06 19:55:00|183|182|181|180|183|182|181|180|32000
1652103000000|2022-05-09 13:30:00|168|166|168|167|170|168|167|165|132600
1652103300000|2022-05-09 13:35:00|169|166|168|167|171|170|168|166|55300
1652103600000|2022-05-09 13:40:00|167|166|168|167|169|168|166|165|51800
1652103900000|2022-05-09 13:45:00|167|166|167|166|168|166|166|165|44900
1652104200000|2022-05-09 13:50:00|168|167|168|167|169|168|167|166|49000
1652104500000|2022-05-09 13:55:00|167|166|166|165|168|167|166|165|64100
1652104800000|2022-05-09 14:00:00|167|166|166|165|167|166|165|164|26100
1652105100000|2022-05-09 14:05:00|165|164|165|164|166|165|165|164|12400
1652105400000|2022-05-09 14:10:00|164|163|165|164|166|164|164|162|142000
1652105700000|2022-05-09 14:15:00|164|163|163|162|165|164|163|162|7400
1652106000000|2022-05-09 14:20:00|164|163|163|162|164|163|163|162|9000
1652106300000|2022-05-09 14:25:00|162|161|161|160|163|162|161|160|30000
1652106600000|2022-05-09 14:30:00|162|159|160|159|162|160|160|159|96100
1652106900000|2022-05-09 14:35:00|161|160|159|158|161|160|159|158|28500
1652107200000|2022-05-09 14:40:00|160|159|159|158|160|159|159|158|22900
1652107500000|2022-05-09 14:45:00|160|159|158|157|160|159|158|157|55200
1652107800000|2022-05-09 14:50:00|157|156|157|156|158|157|157|156|14400
1652108100000|2022-05-09 14:55:00|158|157|157|156|158|157|157|156|12900
1652108400000|2022-05-09 15:00:00|158|157|157|156|158|157|157|156|3500
1652108700000|2022-05-09 15:05:00|156|155|157|156|157|156|156|155|13700
1652109000000|2022-05-09 15:10:00|156|155|156|155|156|155|156|155|17800
1652109300000|2022-05-09 15:15:00|157|156|156|155|157|156|156|155|25100
1652109600000|2022-05-09 15:20:00|155|154|155|154|156|154|155|154|95200
1652109900000|2022-05-09 15:25:00||153||154||154||153|11000
1652110200000|2022-05-09 15:30:00|154|153|155|154|155|154|153|152|85600
1652110500000|2022-05-09 15:35:00|154|153|156|155|156|155|154|153|43400
1652110800000|2022-05-09 15:40:00|155|154|156|155|157|156|155|154|10500
1652111100000|2022-05-09 15:45:00|157|156|156|155|157|156|156|155|9300
1652111400000|2022-05-09 15:50:00|157|156|157|156|158|156|156|156|36500
1652111700000|2022-05-09 15:55:00|158|157|157|156|158|157|157|156|12700
1652112000000|2022-05-09 16:00:00|156|155|156|155|157|155|156|155|52600
1652112300000|2022-05-09 16:05:00|157|156|157|156|158|157|157|156|36200
1652112600000|2022-05-09 16:10:00|158|157|158|157|158|157|157|156|5100
1652112900000|2022-05-09 16:15:00|159|158|158|157|159|158|158|157|25100
1652113200000|2022-05-09 16:20:00|157|156|157|156|158|156|156|155|42100
1652113500000|2022-05-09 16:25:00|156|155|155|154|156|155|155|154|8400
1652113800000|2022-05-09 16:30:00|156|155|156|155|156|155|155|154|12200
1652114100000|2022-05-09 16:35:00|155|154|155|154|156|155|155|154|6200
1652114400000|2022-05-09 16:40:00|154|153|154|153|154|153|154|153|89800
1652114700000|2022-05-09 16:45:00|||||||||3600
1652115000000|2022-05-09 16:50:00|153|152|153|152|154|153|153|152|17700
1652115300000|2022-05-09 16:55:00|154|153|154|153|154|153|153|152|17500
1652115600000|2022-05-09 17:00:00|153|152|153|152|154|153|153|152|5500
1652115900000|2022-05-09 17:05:00|152|151|154|153|154|153|152|151|56300
1652116200000|2022-05-09 17:10:00|153|152|153|152|154|152|153|152|5600
1652116500000|2022-05-09 17:15:00|154|153|154|153|154|153|154|152|39300
1652116800000|2022-05-09 17:20:00|153|152|154|153|154|153|153|152|4100
1652117100000|2022-05-09 17:25:00|153|152|154|153|154|153|153|152|4100
1652117400000|2022-05-09 17:30:00|153|152|153|152|153|152|153|152|16500
1652117700000|2022-05-09 17:35:00|154||153||154||153||600
1652118000000|2022-05-09 17:40:00|154|153|154|153|154|153|154|153|1100
1652118300000|2022-05-09 17:45:00|||||||||36700
1652118600000|2022-05-09 17:50:00|153|152|153|152|153|152|153|152|10700
1652118900000|2022-05-09 17:55:00|154|153|154|153|154|153|154|153|10500
1652119200000|2022-05-09 18:00:00|||||||||4000
1652119500000|2022-05-09 18:05:00|153|152|153|152|153|152|153|152|14000
1652119800000|2022-05-09 18:10:00|154|153|154|153|154|153|154|153|6900
1652120100000|2022-05-09 18:15:00|||||||||11700
1652120400000|2022-05-09 18:20:00|153|152|153|152|153|152|153|152|9400
1652120700000|2022-05-09 18:25:00|152|151|152|151|152|152|152|151|54400
1652121000000|2022-05-09 18:30:00|||||||||3200
1652121300000|2022-05-09 18:35:00|||||||||100
1652121600000|2022-05-09 18:40:00|151|150|151|150|151|150|151|150|135600
1652121900000|2022-05-09 18:45:00|152|151|152|151|153|152|152|151|43300
1652122200000|2022-05-09 18:50:00|151|150|152|151|152|151|151|150|16800
1652122500000|2022-05-09 18:55:00|153|152|152|151|153|152|152|151|12800
1652122800000|2022-05-09 19:00:00|153|152|152|151|153|152|152|151|10100
1652123100000|2022-05-09 19:05:00|153|152|152|151|153|152|152|151|6900
1652123400000|2022-05-09 19:10:00|153|152|152|151|153|152|152|151|8900
1652123700000|2022-05-09 19:15:00|153|152|152|151|153|152|152|151|13300
1652124000000|2022-05-09 19:20:00|151|150|151|150|152|150|151|150|22500
1652124300000|2022-05-09 19:25:00|||||||||5400
1652124600000|2022-05-09 19:30:00|||||||||8000
1652124900000|2022-05-09 19:35:00|||||||||7200
1652125200000|2022-05-09 19:40:00|||||||||8100
1652125500000|2022-05-09 19:45:00|150|149|150|149|150|149|150|149|123800
1652125800000|2022-05-09 19:50:00|||||||||34900
1652126100000|2022-05-09 19:55:00|||||||||91300
1652189400000|2022-05-10 13:30:00|160|158|160|159|163|161|159|158|212100
1652189700000|2022-05-10 13:35:00|159|158|162|161|163|161|159|158|290000
1652190000000|2022-05-10 13:40:00|163|160|161|160|163|161|161|160|68600
1652190300000|2022-05-10 13:45:00|162|161|162|161|163|161|162|161|268700
1652190600000|2022-05-10 13:50:00|163|162|165|164|166|164|163|162|132900
1652190900000|2022-05-10 13:55:00|166|165|167|166|169|168|165|164|133700
1652191200000|2022-05-10 14:00:00|166|165|169|168|169|168|166|165|89300
1652191500000|2022-05-10 14:05:00|168|167|166|165|169|168|166|165|88000
1652191800000|2022-05-10 14:10:00|165|164|164|163|166|164|163|162|44600
1652192100000|2022-05-10 14:15:00|165|164|163|162|165|164|163|162|21500
1652192400000|2022-05-10 14:20:00|164|163|162|161|164|163|162|161|38400
1652192700000|2022-05-10 14:25:00|161|160|160|159|161|160|160|159|62300
1652193000000|2022-05-10 14:30:00|159|158|158|157|160|159|158|157|124000
1652193300000|2022-05-10 14:35:00|159|158|158|157|159|158|158|157|38400
1652193600000|2022-05-10 14:40:00|157|156|158|157|158|157|157|156|45400
1652193900000|2022-05-10 14:45:00|157|156|156|155|158|157|156|155|26700
1652194200000|2022-05-10 14:50:00|157|156|157|156|157|156|156|155|31000
1652194500000|2022-05-10 14:55:00|156|155|156|155|156|155|156|155|21800
1652194800000|2022-05-10 15:00:00|157|156|156|155|157|156|156|155|40500
1652195100000|2022-05-10 15:05:00|155|154|155|154|155|155|155|154|83600
1652195400000|2022-05-10 15:10:00|154|153|154|153|155|154|154|153|65100
1652195700000|2022-05-10 15:15:00|155|154|156|155|156|155|155|154|34800
1652196000000|2022-05-10 15:20:00|155|154|154|153|155|154|154|153|25600
1652196300000|2022-05-10 15:25:00|155|154|155|154|156|155|154|153|22100
1652196600000|2022-05-10 15:30:00|156|155|155|154|156|155|155|154|26700
1652196900000|2022-05-10 15:35:00|156|155|157|156|157|156|155|154|23300
1652197200000|2022-05-10 15:40:00|156|155|155|154|156|155|155|154|27800
1652197500000|2022-05-10 15:45:00|154|153|154|153|155|154|154|153|25300
1652197800000|2022-05-10 15:50:00|155|154|155|154|155|154|155|154|12600
1652198100000|2022-05-10 15:55:00|154|153|156|155|156|155|154|153|62800
1652198400000|2022-05-10 16:00:00|||||||||18500
1652198700000|2022-05-10 16:05:00|155|154|154|153|156|154|154|153|30500
1652199000000|2022-05-10 16:10:00|153|152|154|153|155|154|153|152|30400
1652199300000|2022-05-10 16:15:00|155|154|154|153|155|154|154|153|4300
1652199600000|2022-05-10 16:20:00|155|154|154|153|155|154|154|153|24600
1652199900000|2022-05-10 16:25:00|155||154||155||154||2900
1652200200000|2022-05-10 16:30:00|153|152|153|152|153|153|153|152|20400
1652200500000|2022-05-10 16:35:00|154|153|153|152|154|153|153|152|16500
1652200800000|2022-05-10 16:40:00|154|151|153|152|154|153|153|151|138900
1652201100000|2022-05-10 16:45:00|154|153|154|153|154|153|154|153|26100
1652201400000|2022-05-10 16:50:00|153|152|153|152|153|152|153|152|20300
1652202000000|2022-05-10 17:00:00|154|153|154|153|154|153|153|153|8600
1652202300000|2022-05-10 17:05:00|155|154|154|153|155|154|154|153|62800
1652202600000|2022-05-10 17:10:00|153|152|154|153|154|153|153|152|84100
1652202900000|2022-05-10 17:15:00|153|152|153|152|154|153|153|152|17100
1652203200000|2022-05-10 17:20:00|154|153|153|152|154|153|153|151|41600
1652203500000|2022-05-10 17:25:00|154|153|154|153|154|153|153|152|26500
1652203800000|2022-05-10 17:30:00|155|154|155|154|156|155|154|153|123300
1652204100000|2022-05-10 17:35:00|156|155|156|155|157|156|156|155|50200
1652204400000|2022-05-10 17:40:00|157|156|157|156|157|156|157|156|11600
1652204700000|2022-05-10 17:45:00|158|157|158|157|158|157|157|156|53900
1652205000000|2022-05-10 17:50:00|157|156|157|156|157|156|157|156|6600
1652205300000|2022-05-10 17:55:00|158|157|158|157|158|157|158|157|11300
1652205600000|2022-05-10 18:00:00|||||||||7100
1652205900000|2022-05-10 18:05:00|157|156|157|156|157|156|156|155|58300
1652206200000|2022-05-10 18:10:00|158|157|158|157|158|157|157|157|22500
1652206500000|2022-05-10 18:15:00|157|156|157|156|157|156|155|154|53000
1652206800000|2022-05-10 18:20:00|156|155|156|155|157|156|156|155|14300
1652207100000|2022-05-10 18:25:00|155|154|156|155|156|155|155|154|38500
1652207400000|2022-05-10 18:30:00|||||||||12600
1652207700000|2022-05-10 18:35:00|||||||||600
1652208000000|2022-05-10 18:40:00|157|156|157|156|157|156|156|156|45600
1652208300000|2022-05-10 18:45:00|156|155|157|156|157|156|156|155|21100
1652208600000|2022-05-10 18:50:00|158|157|157|156|158|157|156|155|65200
1652208900000|2022-05-10 18:55:00|156|155|157|156|157|156|156|155|13000
1652209200000|2022-05-10 19:00:00|158|156|158|156|158|156|157|155|0
1652209500000|2022-05-10 19:05:00|157|155|157|155|159|157|157|155|800
1652209800000|2022-05-10 19:10:00|158|156|157|155|158|156|157|155|2800
1652210100000|2022-05-10 19:15:00|158|156|156|154|158|156|156|154|3200
1652210400000|2022-05-10 19:20:00|157|155|157|155|157|155|156|154|700
1652210700000|2022-05-10 19:25:00|156|155|156|155|156|155|156|155|7000
1652211000000|2022-05-10 19:30:00|||||||||9200
1652211300000|2022-05-10 19:35:00|||||||||13100
1652211600000|2022-05-10 19:40:00|155|154|155|154|155|154|155|154|96300
1652211900000|2022-05-10 19:45:00|154|153|155|154|155|154|154|153|52900
1652212200000|2022-05-10 19:50:00|154|153|154|153|155|154|154|153|22700
1652212500000|2022-05-10 19:55:00|155|154|155|154|155|154|154|154|54200
1652275800000|2022-05-11 13:30:00|138|136|138|137|142|140|135|134|360900
1652276100000|2022-05-11 13:35:00|137|136|137|136|138|137|135|134|98700
1652276400000|2022-05-11 13:40:00|138|135|144|143|144|143|138|135|114500
1652276700000|2022-05-11 13:45:00|143|142|149|148|149|148|143|142|113900
1652277000000|2022-05-11 13:50:00|148|147|144|142|149|147|143|142|64600
1652277300000|2022-05-11 13:55:00|143|141|143|142|144|142|141|140|53100
1652277600000|2022-05-11 14:00:00|144|143|145|144|145|144|143|142|37300
1652277900000|2022-05-11 14:05:00|144|143|142|141|144|143|142|141|46600
1652278200000|2022-05-11 14:10:00|141|140|141|140|142|141|140|139|66700
1652278500000|2022-05-11 14:15:00|140|139|141|140|142|141|140|139|37900
1652278800000|2022-05-11 14:20:00|142|141|144|143|145|143|141|140|34300
1652279100000|2022-05-11 14:25:00|145|144|144|143|145|144|144|143|29600
1652279400000|2022-05-11 14:30:00|145|144|144|143|145|144|143|142|64300
1652279700000|2022-05-11 14:35:00|143|142|144|143|145|144|143|142|25900
1652280000000|2022-05-11 14:40:00|145|144|144|143|145|144|143|142|16400
1652280300000|2022-05-11 14:45:00|145|144|142|141|146|144|142|141|72400
1652280600000|2022-05-11 14:50:00|141|140|141|140|142|141|141|140|30800
1652280900000|2022-05-11 14:55:00|142|141|142|141|142|141|141|140|26700
1652281200000|2022-05-11 15:00:00|141|140|142|140|142|141|141|140|23100
1652281500000|2022-05-11 15:05:00|141|139|141|140|141|140|140|139|21000
1652281800000|2022-05-11 15:10:00|142|141|141|140|142|141|141|140|8100
1652282100000|2022-05-11 15:15:00|140|139|139|138|140|140|139|138|26000
1652282400000|2022-05-11 15:20:00|140|139|140|139|141|140|140|138|13700
1652282700000|2022-05-11 15:25:00|139|138|140|139|140|139|139|138|35000
1652283000000|2022-05-11 15:30:00|139|138|140|139|140|139|139|138|8000
1652283300000|2022-05-11 15:35:00|139|138|141|140|142|141|139|138|56500
1652283600000|2022-05-11 15:40:00|||||||||2000
1652283900000|2022-05-11 15:45:00|140|139|140|139|140|139|140|139|17100
1652284200000|2022-05-11 15:50:00|139|138|139|138|140|138|139|138|17700
1652284500000|2022-05-11 15:55:00|138|137|139|138|139|138|138|137|65300
1652284800000|2022-05-11 16:00:00|138|137|138|137|139|138|138|137|6600
1652285100000|2022-05-11 16:05:00|139|138|138|137|139|138|138|137|5500
1652285400000|2022-05-11 16:10:00|137|136|138|137|138|137|137|136|52100
1652285700000|2022-05-11 16:15:00|137|136|137|136|137|136|137|136|9900
1652286000000|2022-05-11 16:20:00|138|137|138|137|138|137|138|137|42200
1652286300000|2022-05-11 16:25:00|137|136|136|135|137|136|136|135|40300
1652286600000|2022-05-11 16:30:00|137|136|136|135|137|136|136|135|29600
1652286900000|2022-05-11 16:35:00|137|136|136|135|137|136|136|135|30500
1652287200000|2022-05-11 16:40:00|135|134|135|134|135|135|135|134|23700
1652287500000|2022-05-11 16:45:00|134|133|134|133|135|133|134|133|15700
1652287800000|2022-05-11 16:50:00|||||||||800
1652288100000|2022-05-11 16:55:00|133|132|132|131|133|132|132|131|132000
1652288400000|2022-05-11 17:00:00|||||||||19300
1652288700000|2022-05-11 17:05:00|131|130|132|131|132|131|131|130|35800
1652289000000|2022-05-11 17:10:00|131|130|132|131|132|131|131|130|17000
1652289300000|2022-05-11 17:15:00|||||||||11900
1652289600000|2022-05-11 17:20:00|131|130|132|131|132|131|131|130|33000
1652289900000|2022-05-11 17:25:00|131|130|131|130|132|131|131|130|45800
1652290200000|2022-05-11 17:30:00|132|131|131|130|132|131|131|130|93600
1652290500000|2022-05-11 17:35:00|130|129|130|129|131|130|130|129|65100
1652290800000|2022-05-11 17:40:00|||||||||10800
1652291100000|2022-05-11 17:45:00|||||||||36200
1652291400000|2022-05-11 17:50:00|129|128|128|127|129|129|128|126|125000
1652291700000|2022-05-11 17:55:00|129|126|125|124|129|126|125|124|71400
1652292000000|2022-05-11 18:00:00|126|125|128|127|128|127|125|125|71400
1652292300000|2022-05-11 18:05:00|127|126|126|125|127|126|126|125|4500
1652292600000|2022-05-11 18:10:00|127|126|126|125|127|126|126|125|94000
1652292900000|2022-05-11 18:15:00|127|126|127|126|127|126|126|125|9200
1652293200000|2022-05-11 18:20:00|126|125|127|126|127|126|126|125|7000
1652293500000|2022-05-11 18:25:00|128|127|127|126|128|127|127|126|12900
1652293800000|2022-05-11 18:30:00|128|127|128|127|128|127|128|126|27100
1652294100000|2022-05-11 18:35:00|127|126|127|126|128|126|127|126|13000
1652294400000|2022-05-11 18:40:00|128|127|128|127|128|127|127|126|25800
1652294700000|2022-05-11 18:45:00|127|126|127|126|127|126|127|125|15600
1652295000000|2022-05-11 18:50:00|126|125|126|125|127|126|126|125|15600
1652295300000|2022-05-11 18:55:00|125|124|126|125|126|125|125|124|91500
1652295600000|2022-05-11 19:00:00|125|124|125|124|126|124|125|124|18500
1652295900000|2022-05-11 19:05:00|||||||||10500
1652296200000|2022-05-11 19:10:00|124|123|124|123|124|123|124|123|40300
1652296500000|2022-05-11 19:15:00|123|122|124|123|124|123|123|122|37500
1652296800000|2022-05-11 19:20:00|123|122|123|121|124|122|122|121|81300
1652297100000|2022-05-11 19:25:00|122|122|123|122|123|122|122|122|15000
1652297400000|2022-05-11 19:30:00|124|123|124|123|124|123|124|122|34800
1652297700000|2022-05-11 19:35:00|125|124|124|123|125|124|124|123|40700
1652298000000|2022-05-11 19:40:00|||||||||3400
1652298300000|2022-05-11 19:45:00|123|122|123|122|123|123|123|122|105600
1652298600000|2022-05-11 19:50:00|122|121|121|120|122|121|121|120|94800
1652298900000|2022-05-11 19:55:00|122|119|121|119|122|120|120|119|65200
1652362200000|2022-05-12 13:30:00|110|109|108|106|114|112|107|105|386200
1652362500000|2022-05-12 13:35:00|107|105|105|104|109|107|105|103|197300
1652362800000|2022-05-12 13:40:00|104|103|104|103|105|104|102|101|263000
1652363100000|2022-05-12 13:45:00|105|104|107|106|110|108|104|102|146100
1652363400000|2022-05-12 13:50:00|106|105|107|106|107|106|106|105|98300
1652363700000|2022-05-12 13:55:00|106|105|103|102|106|105|103|102|83300
1652364000000|2022-05-12 14:00:00|104|103|105|104|105|104|103|103|79300
1652364300000|2022-05-12 14:05:00|106|105|109|108|109|108|105|105|198500
1652364600000|2022-05-12 14:10:00|110|109|110|108|112|110|110|108|87500
1652364900000|2022-05-12 14:15:00|109|109|111|110|111|110|109|108|86700
1652365200000|2022-05-12 14:20:00|110|109|114|113|114|113|110|109|110900
1652365500000|2022-05-12 14:25:00|113|112|115|114|115|114|113|112|61700
1652365800000|2022-05-12 14:30:00|116|115|115|114|116|115|114|113|41700
1652366100000|2022-05-12 14:35:00|||||||||22600
1652366400000|2022-05-12 14:40:00|114|113|114|113|115|114|114|113|35100
1652366700000|2022-05-12 14:45:00|113|112|115|114|115|114|113|112|22200
1652367000000|2022-05-12 14:50:00|116|115|118|117|118|117|116|115|41100
1652367300000|2022-05-12 14:55:00|119|118|120|119|120|119|119|118|80800
1652367600000|2022-05-12 15:00:00|121|118|120|119|121|119|118|117|127200
1652367900000|2022-05-12 15:05:00|119|118|122|121|122|121|119|118|124700
1652368200000|2022-05-12 15:10:00|121|120|119|118|121|121|119|118|35800
1652368500000|2022-05-12 15:15:00|118|117|119|118|119|118|118|117|120100
1652368800000|2022-05-12 15:20:00|120|119|119|118|120|119|119|118|92900
1652369100000|2022-05-12 15:25:00|120||119||120||119||8200
1652369400000|2022-05-12 15:30:00|118|117|118|117|119|118|117|116|148200
1652369700000|2022-05-12 15:35:00|119|118|119|118|119|118|118|117|20900
1652370000000|2022-05-12 15:40:00|118|117|118|117|118|117|118|116|25600
1652370300000|2022-05-12 15:45:00|117|116|117|116|117|116|116|115|10000
1652370600000|2022-05-12 15:50:00|116|115|116|115|117|116|116|115|7400
1652370900000|2022-05-12 15:55:00|115|114|115|114|116|115|115|114|22200
1652371200000|2022-05-12 16:00:00|||||||||1400
1652371500000|2022-05-12 16:05:00|||||||||9700
1652371800000|2022-05-12 16:10:00|114|113|114|113|114|113|114|112|30700
1652372100000|2022-05-12 16:15:00|113|112|113|112|113|112|113|112|37300
1652372400000|2022-05-12 16:20:00|114|113|115|114|115|114|113|113|5900
1652372700000|2022-05-12 16:25:00|116|115|116|115|116|115|115|114|11500
1652373000000|2022-05-12 16:30:00|117|116|117|116|118|117|117|116|20700
1652373300000|2022-05-12 16:35:00|118|117|116|115|118|117|116|115|9000
1652373600000|2022-05-12 16:40:00|115|114|116|115|116|115|114|113|70500
1652373900000|2022-05-12 16:45:00|||||||||900
1652374200000|2022-05-12 16:50:00|115|114|115|114|116|114|115|114|12400
1652374500000|2022-05-12 16:55:00|116|113|115|114|116|114|115|113|20300
1652374800000|2022-05-12 17:00:00|113|113|114|113|114|114|113|112|33600
1652375100000|2022-05-12 17:05:00|113|112|113|112|114|113|113|112|10700
1652375400000|2022-05-12 17:10:00|114|113|114|113|115|113|114|113|11500
1652375700000|2022-05-12 17:15:00|||||||||900
1652376000000|2022-05-12 17:20:00|115|114|114|113|115|114|114|113|12900
1652376300000|2022-05-12 17:25:00|115|114|114|113|115|114|114|113|9200
1652376600000|2022-05-12 17:30:00|113|112|113|112|113|112|113|112|12500
1652376900000|2022-05-12 17:35:00|112|111|111|110|112|111|111|110|45600
1652377200000|2022-05-12 17:40:00|112|111|112|111|112|111|111|111|47900
1652377500000|2022-05-12 17:45:00|111|110|110|109|111|110|110|109|11200
1652377800000|2022-05-12 17:50:00|109|108|110|109|110|109|109|108|3900
1652378100000|2022-05-12 17:55:00|109|108|111|110|111|110|109|108|23000
1652378400000|2022-05-12 18:00:00|||||||||1500
1652378700000|2022-05-12 18:05:00|110|109|110|109|110|109|110|109|9500
1652379000000|2022-05-12 18:10:00|109|108|110|109|111|110|109|108|23100
1652379300000|2022-05-12 18:15:00|||||||||100
1652379600000|2022-05-12 18:20:00|111|110|111|110|111|110|110|109|13500
1652380200000|2022-05-12 18:30:00|110|109|110|109|110|109|110|109|17300
1652380500000|2022-05-12 18:35:00|||||||||5400
1652380800000|2022-05-12 18:40:00|109|108|110|109|110|109|109|108|27000
1652381100000|2022-05-12 18:45:00|109|108|109|108|109|108|109|108|27400
1652381400000|2022-05-12 18:50:00|108|107|109|108|109|108|108|107|48200
1652381700000|2022-05-12 18:55:00|108|107|108|107|108|107|108|106|18200
1652382000000|2022-05-12 19:00:00|109|108|108|107|109|108|108|107|71300
1652382300000|2022-05-12 19:05:00|||||||||6400
1652382600000|2022-05-12 19:10:00|107|106|107|106|107|106|107|106|50000
1652382900000|2022-05-12 19:15:00|108|107|108|107|108|107|107|107|39600
1652383200000|2022-05-12 19:20:00|109|108|110|109|110|109|109|108|97600
1652383500000|2022-05-12 19:25:00|109|108|109|108|109|108|109|108|69000
1652383800000|2022-05-12 19:30:00|110|109|110|109|110|109|109|109|38200
1652384100000|2022-05-12 19:35:00|||||||||1200
1652384400000|2022-05-12 19:40:00|111|110|111|110|111|110|111|110|33200
1652384700000|2022-05-12 19:45:00|||||||||9200
1652385000000|2022-05-12 19:50:00|||||||||32600
1652385300000|2022-05-12 19:55:00||109||109||110||109|45700
1652448600000|2022-05-13 13:30:00|123|122|120|119|124|123|120|119|151600
1652448900000|2022-05-13 13:35:00|119|118|121|120|122|121|119|118|70800
1652449200000|2022-05-13 13:40:00|122|119|125|124|125|124|121|119|174000
1652449500000|2022-05-13 13:45:00|124|123|124|123|125|124|124|123|90300
1652449800000|2022-05-13 13:50:00|125|124|126|125|126|125|125|124|100200
1652450100000|2022-05-13 13:55:00|125|124|124|123|126|125|124|123|86700
1652450400000|2022-05-13 14:00:00|125|124|125|124|125|124|125|123|24800
1652450700000|2022-05-13 14:05:00|124|123|125|124|125|124|124|123|28000
1652451000000|2022-05-13 14:10:00|124|123|124|123|125|124|123|122|19100
1652451300000|2022-05-13 14:15:00|123|122|123|122|123|123|123|122|21400
1652451600000|2022-05-13 14:20:00|124|123|125|124|125|124|124|122|45700
1652451900000|2022-05-13 14:25:00|126|125|126|125|126|125|126|125|45900
1652452200000|2022-05-13 14:30:00|125|124|126|125|126|125|125|124|20200
1652452500000|2022-05-13 14:35:00|125|124|126|125|126|125|125|124|21800
1652452800000|2022-05-13 14:40:00|125|124|124|123|125|124|124|123|27100
1652453100000|2022-05-13 14:45:00|123|122|124|123|124|123|123|122|26300
1652453400000|2022-05-13 14:50:00|125|124|125|124|125|124|125|124|40300
1652453700000|2022-05-13 14:55:00|124|123|124|123|124|123|124|123|15800
1652454000000|2022-05-13 15:00:00|||||||||3700
1652454300000|2022-05-13 15:05:00|125|124|124|123|125|124|124|123|21100
1652454600000|2022-05-13 15:10:00|125||124||125||124||2700
1652454900000|2022-05-13 15:15:00|123|122|123|122|123|122|123|122|44700
1652455200000|2022-05-13 15:20:00|124||123||124||123||10200
1652455500000|2022-05-13 15:25:00|124|123|124|123|124|123|123|123|8600
1652455800000|2022-05-13 15:30:00|123|122|123|122|123|122|123|122|35600
1652456100000|2022-05-13 15:35:00|124||123||124||123||10800
1652456400000|2022-05-13 15:40:00|||||||||400
1652456700000|2022-05-13 15:45:00|||||||||1800
1652457000000|2022-05-13 15:50:00|||||||||3300
1652457300000|2022-05-13 15:55:00|124|123|124|123|124|123|123|123|13600
1652457600000|2022-05-13 16:00:00|125|124|125|124|125|124|125|124|31700
1652457900000|2022-05-13 16:05:00|||||||||900
1652458200000|2022-05-13 16:10:00|||||||||10500
1652458500000|2022-05-13 16:15:00|124|123|124|123|124|123|124|123|19000
1652459100000|2022-05-13 16:25:00|||||||||8300
1652459400000|2022-05-13 16:30:00|||||||||12500
1652459700000|2022-05-13 16:35:00|123|122|123|122|123|123|123|122|8500
1652460000000|2022-05-13 16:40:00|||||||||100
1652460300000|2022-05-13 16:45:00|122|121|122|121|122|121|122|121|33300
1652460600000|2022-05-13 16:50:00||120||121||121||120|82700
1652460900000|2022-05-13 16:55:00||120||121||121||120|2000
1652461200000|2022-05-13 17:00:00|||||||||900
1652461800000|2022-05-13 17:10:00|||||||||1200
1652462100000|2022-05-13 17:15:00|||||||||7000
1652462400000|2022-05-13 17:20:00|121|120|122|121|122|121|121|120|6000
1652462700000|2022-05-13 17:25:00|||||||||1000
1652463000000|2022-05-13 17:30:00|121|120|121|120|122|121|121|120|15100
1652463300000|2022-05-13 17:35:00|||||||||1600
1652463600000|2022-05-13 17:40:00|120|119|120|119|121|120|120|119|87000
1652463900000|2022-05-13 17:45:00|119|118|119|118|119|119|119|118|28400
1652464200000|2022-05-13 17:50:00|120|119|118|117|120|119|118|117|92700
1652464500000|2022-05-13 17:55:00|117|116|117|116|117|116|117|116|17900
1652464800000|2022-05-13 18:00:00|116|115|116|115|116|116|116|115|20000
1652465100000|2022-05-13 18:05:00|115|114|116|115|116|115|115|114|90900
1652465400000|2022-05-13 18:10:00|117|116|116|115|117|116|116|115|26000
1652465700000|2022-05-13 18:15:00|||||||||7100
1652466000000|2022-05-13 18:20:00|||||||||100
1652466300000|2022-05-13 18:25:00|115|114|115|114|115|114|115|114|12000
1652466600000|2022-05-13 18:30:00|116|115|116|115|116|115|116|115|11200
1652466900000|2022-05-13 18:35:00|115|114|115|114|115|114|115|114|35800
1652467200000|2022-05-13 18:40:00|116|115|115|114|116|115|115|114|21500
1652467500000|2022-05-13 18:45:00|116|115|116|115|116|115|115|114|20500
1652467800000|2022-05-13 18:50:00|117|116|118|117|119|118|117|116|68000
1652468100000|2022-05-13 18:55:00|119|118|119|118|119|118|119|118|4100
1652468400000|2022-05-13 19:00:00|118|117|118|117|118|117|118|117|13700
1652468700000|2022-05-13 19:05:00|119|118|119|118|119|118|118|118|10800
1652469000000|2022-05-13 19:10:00|120||119||120||119||30100
1652469600000|2022-05-13 19:20:00|||||||||1200
1652469900000|2022-05-13 19:25:00|||||||||16800
1652470200000|2022-05-13 19:30:00|||||||||9000
1652470500000|2022-05-13 19:35:00|118|117|118|117|119|118|118|117|35900
1652470800000|2022-05-13 19:40:00|119|118|119|118|119|118|119|118|7900
1652471100000|2022-05-13 19:45:00|||||||||14900
1652471400000|2022-05-13 19:50:00|118|117|118|117|118|118|118|117|20400
1652471700000|2022-05-13 19:55:00|119|118|119|117|119|118|118|117|85900
1652707800000|2022-05-16 13:30:00|118|116|114|112|120|117|113|112|66800
1652708100000|2022-05-16 13:35:00|113|113|115|114|115|114|112|110|94300
1652708400000|2022-05-16 13:40:00|116|115|114|113|116|115|114|113|20800
1652708700000|2022-05-16 13:45:00|113|112|112|111|113|112|111|110|38700
1652709000000|2022-05-16 13:50:00|113|112|113|112|114|113|113|111|32500
1652709300000|2022-05-16 13:55:00|114|113|113|112|114|113|113|112|10100
1652709600000|2022-05-16 14:00:00|112|111|112|111|113|112|112|111|7900
1652709900000|2022-05-16 14:05:00|113|112|114|113|114|113|113|112|14700
1652710200000|2022-05-16 14:10:00|115|114|114|113|115|114|114|113|18900
1652710500000|2022-05-16 14:15:00|115|114|114|113|115|114|114|113|7800
1652710800000|2022-05-16 14:20:00|115|114|115|114|115|114|115|114|6400
1652711100000|2022-05-16 14:25:00|114|113|114|113|114|113|114|113|4800
1652711400000|2022-05-16 14:30:00|115|114|113|112|115|114|113|112|27300
1652711700000|2022-05-16 14:35:00|114|113|113|112|114|113|113|112|6600
1652712000000|2022-05-16 14:40:00|114|113|114|113|114|113|114|112|11900
1652712300000|2022-05-16 14:45:00|113|112|113|112|113|112|113|112|1800
1652712600000|2022-05-16 14:50:00|112|111|112|111|112|112|112|111|26100
1652712900000|2022-05-16 14:55:00|||||||||4100
1652713200000|2022-05-16 15:00:00|111|110|111|110|111|110|111|110|34400
1652713500000|2022-05-16 15:05:00|||||||||5300
1652713800000|2022-05-16 15:10:00|112|111|112|111|112|111|112|111|5200
1652714100000|2022-05-16 15:15:00|113|112|113|112|113|112|113|112|164200
1652714400000|2022-05-16 15:20:00|112|111|112|111|112|111|112|111|5000
1652714700000|2022-05-16 15:25:00|||||||||8600
1652715000000|2022-05-16 15:30:00|||||||||800
1652715300000|2022-05-16 15:35:00|111|110|112|111|112|111|111|110|14900
1652715600000|2022-05-16 15:40:00|113|112|113|112|113|112|113|112|16300
1652715900000|2022-05-16 15:45:00|||||||||600
1652716200000|2022-05-16 15:50:00|||||||||21300
1652716500000|2022-05-16 15:55:00|||||||||4100
1652716800000|2022-05-16 16:00:00|114|113|114|113|114|113|113|112|25400
1652717100000|2022-05-16 16:05:00|113|112|113|112|113|112|113|112|2700
1652717400000|2022-05-16 16:10:00|112|111|112|111|112|111|112|111|13300
1652717700000|2022-05-16 16:15:00|111|110|111|110|111|110|111|110|28100
1652718000000|2022-05-16 16:20:00|||||||||2200
1652718300000|2022-05-16 16:25:00|||||||||16300
1652718600000|2022-05-16 16:30:00|||||||||1400
1652718900000|2022-05-16 16:35:00|||||||||7300
1652719200000|2022-05-16 16:40:00|||||||||1200
1652719500000|2022-05-16 16:45:00|||||||||100
1652719800000|2022-05-16 16:50:00|112|111|111|110|112|111|111|110|6900
1652720100000|2022-05-16 16:55:00|110|109|110|109|110|109|110|109|156900
1652720400000|2022-05-16 17:00:00|||||||||1000
1652720700000|2022-05-16 17:05:00|111|110|112|111|112|111|111|110|45900
1652721000000|2022-05-16 17:10:00|113||112||113||112||11100
1652721300000|2022-05-16 17:15:00|111|110|110|109|111|110|110|109|95800
1652721600000|2022-05-16 17:20:00|111|110|112|111|112|111|111|110|31300
1652721900000|2022-05-16 17:25:00|||||||||1000
1652722200000|2022-05-16 17:30:00|||||||||8400
1652722800000|2022-05-16 17:40:00|||||||||14500
1652723100000|2022-05-16 17:45:00|||||||||400
1652723400000|2022-05-16 17:50:00|||||||||3600
1652723700000|2022-05-16 17:55:00|||||||||1000
1652724000000|2022-05-16 18:00:00|||||||||500
1652724300000|2022-05-16 18:05:00|||||||||5300
1652724900000|2022-05-16 18:15:00|||||||||1800
1652725200000|2022-05-16 18:20:00|||||||||2700
1652725500000|2022-05-16 18:25:00|||||||||9700
1652725800000|2022-05-16 18:30:00|113|112|113|112|113|112|113|111|83000
1652726100000|2022-05-16 18:35:00|112|111|112|111|112|111|112|111|10100
1652726400000|2022-05-16 18:40:00|113|112|113|112|113|112|112|112|12700
1652726700000|2022-05-16 18:45:00|112|111|112|111|112|112|112|111|3700
1652727000000|2022-05-16 18:50:00|113|112|113|112|113|112|112|112|8300
1652727300000|2022-05-16 18:55:00|||||||||2700
1652727600000|2022-05-16 19:00:00|||||||||1400
1652727900000|2022-05-16 19:05:00|||||||||18600
1652728200000|2022-05-16 19:10:00|112|111|111|110|112|111|111|110|81900
1652728500000|2022-05-16 19:15:00|||||||||5700
1652728800000|2022-05-16 19:20:00|||||||||1300
1652729100000|2022-05-16 19:25:00|||||||||600
1652729400000|2022-05-16 19:30:00|||||||||14800
1652729700000|2022-05-16 19:35:00|||||||||18900
1652730000000|2022-05-16 19:40:00|||||||||6600
1652730300000|2022-05-16 19:45:00|||||||||5200
1652730600000|2022-05-16 19:50:00|||||||||12500
1652730900000|2022-05-16 19:55:00|112|111|115|110|115|111|111|110|377500
1652794200000|2022-05-17 13:30:00|116|114|119|118|119|118|116|114|183700
1652794500000|2022-05-17 13:35:00|118|117|118|117|119|118|118|117|63100
1652794800000|2022-05-17 13:40:00|119|118|120|119|121|120|119|118|54800
1652795100000|2022-05-17 13:45:00|119|118|120|118|120|119|119|118|69000
1652795400000|2022-05-17 13:50:00|119|119|118|117|120|119|118|117|35400
1652795700000|2022-05-17 13:55:00|119|118|118|117|119|118|118|117|15500
1652796000000|2022-05-17 14:00:00|119|118|119|118|119|118|119|118|12200
1652796300000|2022-05-17 14:05:00|118|117|118|117|118|118|118|117|13100
1652796600000|2022-05-17 14:10:00|117|116|117|116|117|117|117|116|43100
1652796900000|2022-05-17 14:15:00|118|117|118|117|118|117|117|117|6200
1652797200000|2022-05-17 14:20:00|119|118|119|118|119|118|119|118|19800
1652797500000|2022-05-17 14:25:00|118|117|117|116|118|117|117|116|27100
1652797800000|2022-05-17 14:30:00|||||||||100
1652798100000|2022-05-17 14:35:00|116|115|116|115|116|115|116|115|29100
1652798400000|2022-05-17 14:40:00|115|114|115|114|116|115|115|114|49600
1652798700000|2022-05-17 14:45:00|116|115|116|115|116|115|116|115|5300
1652799000000|2022-05-17 14:50:00|||||||||4500
1652799300000|2022-05-17 14:55:00|115|114|116|115|116|115|115|114|18500
1652799600000|2022-05-17 15:00:00|115|114|116|115|116|115|115|114|12700
1652799900000|2022-05-17 15:05:00|117|116|117|116|117|116|117|116|4300
1652800200000|2022-05-17 15:10:00|||||||||900
1652800500000|2022-05-17 15:15:00|116|115|117|116|117|116|116|115|17000
1652800800000|2022-05-17 15:20:00|||||||||2500
1652801100000|2022-05-17 15:25:00|||||||||6000
1652801400000|2022-05-17 15:30:00|118|117|118|117|118|117|117|117|14600
1652801700000|2022-05-17 15:35:00|119|118|119|118|119|118|118|117|45400
1652802000000|2022-05-17 15:40:00|118|117|118|117|118|117|118|117|2300
1652802300000|2022-05-17 15:45:00|||||||||1500
1652802600000|2022-05-17 15:50:00|119|118|119|118|119|118|118|118|5000
1652802900000|2022-05-17 15:55:00|||||||||12200
1652803200000|2022-05-17 16:00:00|||||||||1100
1652803500000|2022-05-17 16:05:00|118|117|118|117|119|117|118|117|2500
1652803800000|2022-05-17 16:10:00|||||||||5500
1652804100000|2022-05-17 16:15:00|119|118|119|118|119|118|118|118|2800
1652804400000|2022-05-17 16:20:00|118|117|118|117|118|117|118|117|800
1652804700000|2022-05-17 16:25:00|||||||||200
1652805000000|2022-05-17 16:30:00|||||||||12900
1652805300000|2022-05-17 16:35:00|||||||||1100
1652805600000|2022-05-17 16:40:00|119|118|119|118|119|118|119|118|6000
1652806200000|2022-05-17 16:50:00|||||||||700
1652806500000|2022-05-17 16:55:00|||||||||8200
1652806800000|2022-05-17 17:00:00|118|117|118|117|118|117|118|117|4600
1652807400000|2022-05-17 17:10:00|119|118|119|118|119|118|119|118|9800
1652807700000|2022-05-17 17:15:00|||||||||400
1652808000000|2022-05-17 17:20:00|||||||||1000
1652808300000|2022-05-17 17:25:00|||||||||2500
1652808600000|2022-05-17 17:30:00|||||||||8300
1652808900000|2022-05-17 17:35:00|||||||||100
1652809200000|2022-05-17 17:40:00|||||||||300
1652809500000|2022-05-17 17:45:00|118|117|118|117|118|117|118|117|6500
1652809800000|2022-05-17 17:50:00|||||||||1000
1652810100000|2022-05-17 17:55:00|||||||||5200
1652810400000|2022-05-17 18:00:00|||||||||2700
1652810700000|2022-05-17 18:05:00|119|118|119|118|119|118|119|118|30100
1652811000000|2022-05-17 18:10:00|118|117|117|116|118|117|117|116|24500
1652811300000|2022-05-17 18:15:00|||||||||6700
1652811600000|2022-05-17 18:20:00|116|115|116|115|116|116|116|115|6200
1652811900000|2022-05-17 18:25:00|117|116|117|116|117|116|117|116|8100
1652812200000|2022-05-17 18:30:00|||||||||300
1652812500000|2022-05-17 18:35:00|116|115|117|116|117|116|116|115|37200
1652812800000|2022-05-17 18:40:00|118|117|117|116|118|117|117|116|25000
1652813100000|2022-05-17 18:45:00|118|117|118|117|118|117|118|117|9100
1652813700000|2022-05-17 18:55:00|||||||||10400
1652814000000|2022-05-17 19:00:00|119|118|119|118|119|118|118|117|17200
1652814300000|2022-05-17 19:05:00|||||||||300
1652814600000|2022-05-17 19:10:00|||||||||2700
1652814900000|2022-05-17 19:15:00|||||||||2000
1652815200000|2022-05-17 19:20:00|||||||||200
1652815500000|2022-05-17 19:25:00|||||||||800
1652815800000|2022-05-17 19:30:00|||||||||24100
1652816100000|2022-05-17 19:35:00|120|119|120|119|120|119|120|119|6900
1652816400000|2022-05-17 19:40:00|121|119|121|119|121|119|120|118|2400
1652816700000|2022-05-17 19:45:00|122|120|120|118|122|120|120|118|1300
1652817000000|2022-05-17 19:50:00|121|119|121|119|121|119|120|118|4800
1652817300000|2022-05-17 19:55:00|120|118|120|118|121|119|120|118|8100
1652880600000|2022-05-18 13:30:00|119|118|118|116|119|118|117|116|31300
1652880900000|2022-05-18 13:35:00|117|117|117|116|118|117|117|116|5800
1652881200000|2022-05-18 13:40:00|116|115|116|115|117|116|116|115|12400
1652881500000|2022-05-18 13:45:00|117|116|117|116|117|116|116|115|22000
1652881800000|2022-05-18 13:50:00|118|117|117|116|118|117|117|116|18900
1652882100000|2022-05-18 13:55:00|116|115|116|115|116|115|116|115|24500
1652882400000|2022-05-18 14:00:00|117|116|117|116|117|116|116|115|19100
1652882700000|2022-05-18 14:05:00|118|117|117|116|118|117|117|116|21100
1652883000000|2022-05-18 14:10:00|118||117||118||117||1800
1652883300000|2022-05-18 14:15:00|118|117|118|117|118|117|118|117|1000
1652883600000|2022-05-18 14:20:00|||||||||300
1652883900000|2022-05-18 14:25:00|117|116|117|116|117|116|117|116|12400
1652884200000|2022-05-18 14:30:00|||||||||400
1652884500000|2022-05-18 14:35:00|||||||||13300
1652884800000|2022-05-18 14:40:00|116|115|117|116|117|116|116|115|14500
1652885100000|2022-05-18 14:45:00|||||||||400
1652885400000|2022-05-18 14:50:00|||||||||200
1652885700000|2022-05-18 14:55:00|||||||||100
1652886000000|2022-05-18 15:00:00|116|115|116|115|116|115|116|115|6500
1652886300000|2022-05-18 15:05:00|||||||||800
1652886600000|2022-05-18 15:10:00|||||||||1000
1652886900000|2022-05-18 15:15:00|115|114|115|114|115|114|115|114|125600
1652887200000|2022-05-18 15:20:00|||||||||28500
1652887500000|2022-05-18 15:25:00||113||113||114||113|67100
1652887800000|2022-05-18 15:30:00|114|114|114|113|114|114|114|113|0
1652888100000|2022-05-18 15:35:00|115|114|114|113|115|114|114|113|14600
1652888400000|2022-05-18 15:40:00|||||||||300
1652888700000|2022-05-18 15:45:00|||||||||500
1652889000000|2022-05-18 15:50:00|113|112|113|112|113|113|113|112|13800
1652889300000|2022-05-18 15:55:00|||||||||7900
1652889600000|2022-05-18 16:00:00|112|111|112|111|112|112|112|111|24000
1652889900000|2022-05-18 16:05:00|111|110|111|110|111|111|111|110|16400
1652890200000|2022-05-18 16:10:00|112|111|112|111|112|111|111|110|19200
1652890500000|2022-05-18 16:15:00|||||||||2400
1652890800000|2022-05-18 16:20:00|||||||||17900
1652891100000|2022-05-18 16:25:00|||||||||4900
1652891400000|2022-05-18 16:30:00|||||||||100
1652891700000|2022-05-18 16:35:00|113|112|113|112|113|112|113|112|10000
1652892000000|2022-05-18 16:40:00||111||112||112||111|1300
1652892300000|2022-05-18 16:45:00|112|111|113|112|113|112|112|111|10600
1652892600000|2022-05-18 16:50:00|114|113|114|113|114|113|114|113|5600
1652892900000|2022-05-18 16:55:00|||||||||200
1652893200000|2022-05-18 17:00:00|113|112|113|112|113|113|113|112|18000
1652893500000|2022-05-18 17:05:00|112|111|112|111|112|111|112|111|23500
1652893800000|2022-05-18 17:10:00|||||||||2200
1652894100000|2022-05-18 17:15:00|||||||||900
1652894700000|2022-05-18 17:25:00|113|112|113|112|113|112|112|112|8700
1652895000000|2022-05-18 17:30:00||111||112||112||111|6100
1652895300000|2022-05-18 17:35:00|||||||||4600
1652895600000|2022-05-18 17:40:00|112|111|112|111|112|111|112|111|21500
1652895900000|2022-05-18 17:45:00|||||||||4300
1652896500000|2022-05-18 17:55:00|||||||||600
1652896800000|2022-05-18 18:00:00|113|112|112|111|113|112|112|111|10100
1652897100000|2022-05-18 18:05:00|||||||||2900
1652897400000|2022-05-18 18:10:00|||||||||1500
1652897700000|2022-05-18 18:15:00|113|112|113|112|113|112|113|111|7300
1652898000000|2022-05-18 18:20:00|112|111|112|111|112|112|112|111|3100
1652898300000|2022-05-18 18:25:00|113|112|112|111|113|112|112|111|10500
1652898900000|2022-05-18 18:35:00|||||||||400
1652899200000|2022-05-18 18:40:00|113|112|113|111|113|112|112|111|10500
1652899500000|2022-05-18 18:45:00|112|112|113|112|113|112|112|112|4300
1652899800000|2022-05-18 18:50:00|112|111|112|111|112|111|112|111|6000
1652900100000|2022-05-18 18:55:00|||||||||800
1652900400000|2022-05-18 19:00:00|113|112|113|112|113|112|113|111|3000
1652900700000|2022-05-18 19:05:00|||||||||6500
1652901000000|2022-05-18 19:10:00|||||||||4100
1652901300000|2022-05-18 19:15:00|112|111|112|111|112|112|112|111|5600
1652901600000|2022-05-18 19:20:00|||||||||800
1652901900000|2022-05-18 19:25:00|||||||||1000
1652902200000|2022-05-18 19:30:00|||||||||800
1652902500000|2022-05-18 19:35:00|113|112|113|112|113|112|113|111|11100
1652902800000|2022-05-18 19:40:00|||||||||5100
1652903100000|2022-05-18 19:45:00||111||112||112||111|30600
1652903400000|2022-05-18 19:50:00|112|111|112|111|112|111|112|111|34200
1652903700000|2022-05-18 19:55:00|113|112|113|112|113|112|113|111|24600
1652967000000|2022-05-19 13:30:00|112|111|114|113|115|113|112|111|32500
1652967300000|2022-05-19 13:35:00|115|114|117|116|117|116|115|113|140500
1652967600000|2022-05-19 13:40:00|116|115|115|114|117|115|115|114|54000
1652967900000|2022-05-19 13:45:00|114|113|113|112|114|113|113|112|15200
1652968200000|2022-05-19 13:50:00|114|113|115|114|115|114|114|113|14900
1652968500000|2022-05-19 13:55:00|116|115|115|113|116|115|114|113|19500
1652968800000|2022-05-19 14:00:00|114|114|115|114|116|115|114|114|31700
1652969100000|2022-05-19 14:05:00|116|115|115|114|116|115|114|113|22100
1652969400000|2022-05-19 14:10:00|116|115|115|114|116|115|115|114|13600
1652969700000|2022-05-19 14:15:00|116|115|116|115|116|115|116|114|8300
1652970000000|2022-05-19 14:20:00|117|116|117|116|117|116|117|116|11900
1652970300000|2022-05-19 14:25:00|116|115|115|114|117|116|115|114|8500
1652970600000|2022-05-19 14:30:00|116|115|116|115|116|115|116|115|7400
1652970900000|2022-05-19 14:35:00|117|116|116|115|117|116|116|115|16900
1652971200000|2022-05-19 14:40:00|115|114|116|115|116|115|115|114|9900
1652971500000|2022-05-19 14:45:00|||||||||4800
1652971800000|2022-05-19 14:50:00|117|114|117|116|117|116|117|114|17300
1652972100000|2022-05-19 14:55:00|116|115|116|115|117|115|116|115|2400
1652972400000|2022-05-19 15:00:00|117|116|117|116|117|116|117|115|2100
1652972700000|2022-05-19 15:05:00|116|115|117|116|117|116|116|115|6900
1652973000000|2022-05-19 15:10:00|118|117|118|117|118|117|118|117|30800
1652973300000|2022-05-19 15:15:00|||||||||3800
1652973600000|2022-05-19 15:20:00|119||118||119||118||24400
1652973900000|2022-05-19 15:25:00|||||||||6600
1652974200000|2022-05-19 15:30:00|119|118|119|117|119|118|118|117|3300
1652974500000|2022-05-19 15:35:00|118|118|119|118|119|118|118|118|19700
1652975100000|2022-05-19 15:45:00|120|119|120|119|120|119|120|119|52000
1652975400000|2022-05-19 15:50:00|119|118|119|118|119|118|119|118|3000
1652975700000|2022-05-19 15:55:00||117||118||118||117|3700
1652976000000|2022-05-19 16:00:00|||||||||1100
1652976300000|2022-05-19 16:05:00|||||||||900
1652976600000|2022-05-19 16:10:00|||||||||3100
1652976900000|2022-05-19 16:15:00|118|117|118|117|118|117|118|117|9400
1652977200000|2022-05-19 16:20:00|117|116|118|117|118|117|117|116|15800
1652977500000|2022-05-19 16:25:00|||||||||100
1652977800000|2022-05-19 16:30:00|||||||||2100
1652978100000|2022-05-19 16:35:00|117|116|117|116|117|117|117|116|2400
1652978400000|2022-05-19 16:40:00|116|115|116|115|116|115|116|115|12700
1652979000000|2022-05-19 16:50:00|||||||||100
1652979300000|2022-05-19 16:55:00|117|116|117|116|117|116|117|116|12900
1652979600000|2022-05-19 17:00:00|116|115|116|115|116|116|116|115|5300
1652979900000|2022-05-19 17:05:00|117|116|117|116|117|116|117|116|7700
1652980200000|2022-05-19 17:10:00|116|115|116|115|116|115|116|115|3100
1652980500000|2022-05-19 17:15:00|||||||||100
1652980800000|2022-05-19 17:20:00|117|116|117|116|117|116|117|116|5700
1652981100000|2022-05-19 17:25:00|||||||||1400
1652981400000|2022-05-19 17:30:00|116|115|116|115|116|115|116|115|9900
1652981700000|2022-05-19 17:35:00|||||||||200
1652982000000|2022-05-19 17:40:00|||||||||100
1652982300000|2022-05-19 17:45:00|115|114|115|114|115|114|115|114|27300
1652982600000|2022-05-19 17:50:00|116|115|116|115|116|115|116|114|2300
1652982900000|2022-05-19 17:55:00|117|116|117|116|117|116|117|116|1500
1652983500000|2022-05-19 18:05:00|116|115|117|116|117|116|116|115|7600
1652983800000|2022-05-19 18:10:00||115||116||116||115|100
1652984400000|2022-05-19 18:20:00|||||||||600
1652985300000|2022-05-19 18:35:00|118|117|118|117|118|117|117|117|14300
1652985600000|2022-05-19 18:40:00|117|116|117|116|117|116|117|116|3500
1652985900000|2022-05-19 18:45:00|||||||||500
1652986200000|2022-05-19 18:50:00|||||||||200
1652986500000|2022-05-19 18:55:00|||||||||5900
1652986800000|2022-05-19 19:00:00|||||||||100
1652987100000|2022-05-19 19:05:00||115||116||116||115|7500
1652987400000|2022-05-19 19:10:00|116|115|116|115|116|115|116|115|17900
1652987700000|2022-05-19 19:15:00|||||||||500
1652988000000|2022-05-19 19:20:00|115|114|115|114|115|114|115|114|12800
1652988300000|2022-05-19 19:25:00|116|115|115|114|116|115|115|114|6700
1652988600000|2022-05-19 19:30:00|114|113|114|113|114|114|113|112|62900
1652988900000|2022-05-19 19:35:00|||||||||5800
1652989200000|2022-05-19 19:40:00|||||||||5300
1652989500000|2022-05-19 19:45:00|||||||||7500
1652989800000|2022-05-19 19:50:00|||||||||16700
1652990100000|2022-05-19 19:55:00|||||||||26800
1653053400000|2022-05-20 13:30:00|119|118|117|116|119|118|117|116|19200
1653053700000|2022-05-20 13:35:00|116|115|117|116|118|116|116|115|42700
1653054000000|2022-05-20 13:40:00|116|115|117|116|117|116|116|115|67600
1653054300000|2022-05-20 13:45:00|116|115|116|115|116|116|116|114|24500
1653054600000|2022-05-20 13:50:00|117|114|117|116|117|116|117|114|23700
1653054900000|2022-05-20 13:55:00|118|117|118|117|119|118|117|117|46600
1653055200000|2022-05-20 14:00:00|119|118|118|117|119|118|118|117|13000
1653055500000|2022-05-20 14:05:00|117|116|117|116|117|116|117|116|48000
1653055800000|2022-05-20 14:10:00|||||||||5100
1653056100000|2022-05-20 14:15:00|116|115|116|115|116|115|116|115|91800
1653056400000|2022-05-20 14:20:00|115|114|115|114|115|114|115|114|15300
1653056700000|2022-05-20 14:25:00|116|115|116|115|116|115|116|115|13000
1653057000000|2022-05-20 14:30:00|||||||||12800
1653057300000|2022-05-20 14:35:00|115|114|115|114|115|115|115|114|3100
1653057600000|2022-05-20 14:40:00|116|115|116|115|116|115|116|115|2800
1653057900000|2022-05-20 14:45:00|115|114|114|113|115|114|114|113|33500
1653058200000|2022-05-20 14:50:00|113|112|113|112|113|113|113|112|14900
1653058500000|2022-05-20 14:55:00|||||||||11600
1653058800000|2022-05-20 15:00:00||111||112||112||111|5800
1653059100000|2022-05-20 15:05:00|112|111|112|111|113|112|112|111|4600
1653059400000|2022-05-20 15:10:00|113||112||113||112||2400
1653059700000|2022-05-20 15:15:00|||||||||2800
1653060000000|2022-05-20 15:20:00|113|112|112|111|113|112|112|110|44900
1653060300000|2022-05-20 15:25:00|113|112|112|111|113|112|112|111|8900
1653060600000|2022-05-20 15:30:00|113||112||113||112||23200
1653060900000|2022-05-20 15:35:00|||||||||100
1653061500000|2022-05-20 15:45:00|||||||||26400
1653061800000|2022-05-20 15:50:00|||||||||11000
1653062100000|2022-05-20 15:55:00|||||||||6400
1653062400000|2022-05-20 16:00:00|||||||||20000
1653062700000|2022-05-20 16:05:00|111|110|111|110|111|110|111|110|40600
1653063000000|2022-05-20 16:10:00|||||||||17500
1653063300000|2022-05-20 16:15:00|||||||||900
1653063600000|2022-05-20 16:20:00|||||||||200
1653063900000|2022-05-20 16:25:00|||||||||3800
1653064200000|2022-05-20 16:30:00|||||||||7400
1653064500000|2022-05-20 16:35:00|||||||||1200
1653064800000|2022-05-20 16:40:00|110|109|111|110|111|110|110|109|45000
1653065100000|2022-05-20 16:45:00|110|109|110|109|110|109|110|109|1700
1653065400000|2022-05-20 16:50:00|111||110||111||110||23900
1653065700000|2022-05-20 16:55:00|||||||||31300
1653066000000|2022-05-20 17:00:00|109|108|110|109|110|109|109|108|56500
1653066300000|2022-05-20 17:05:00|109|108|109|108|109|108|109|108|25900
1653066600000|2022-05-20 17:10:00|||||||||300
1653067200000|2022-05-20 17:20:00|||||||||4400
1653067500000|2022-05-20 17:25:00|||||||||1000
1653067800000|2022-05-20 17:30:00|110|109|110|109|110|109|109|109|13900
1653068100000|2022-05-20 17:35:00|||||||||1900
1653068400000|2022-05-20 17:40:00|111||110||111||110||4900
1653068700000|2022-05-20 17:45:00|111|110|111|110|111|110|111|110|1100
1653069000000|2022-05-20 17:50:00|||||||||1000
1653069300000|2022-05-20 17:55:00|||||||||1200
1653069600000|2022-05-20 18:00:00|||||||||1700
1653069900000|2022-05-20 18:05:00|||||||||2500
1653070200000|2022-05-20 18:10:00|112||111||112||111||8300
1653070500000|2022-05-20 18:15:00|||||||||1600
1653070800000|2022-05-20 18:20:00|||||||||100
1653071100000|2022-05-20 18:25:00|||||||||100
1653071400000|2022-05-20 18:30:00|||||||||1100
1653071700000|2022-05-20 18:35:00|112||111||112||111||5100
1653072000000|2022-05-20 18:40:00|112|111|112|111|112|111|112|111|400
1653072300000|2022-05-20 18:45:00|||||||||7600
1653072600000|2022-05-20 18:50:00|||||||||9600
1653072900000|2022-05-20 18:55:00|||||||||5200
1653073200000|2022-05-20 19:00:00||110||110||110||110|9100
1653073500000|2022-05-20 19:05:00|111|111|111|110|112|111|111|110|4800
1653073800000|2022-05-20 19:10:00|||||||||4500
1653074100000|2022-05-20 19:15:00|112|111|112|111|112|111|112|111|1600
1653074700000|2022-05-20 19:25:00|||||||||1000
1653075000000|2022-05-20 19:30:00|113|112|113|112|113|112|112|112|55300
1653075300000|2022-05-20 19:35:00|||||||||700
1653075600000|2022-05-20 19:40:00|||||||||4900
1653075900000|2022-05-20 19:45:00|||||||||3000
1653076200000|2022-05-20 19:50:00|||||||||18900
1653076500000|2022-05-20 19:55:00|114|113|116|113|116|114|113|113|105000
1653571800000|2022-05-26 13:30:00|470|463|460|458|470|466|457|454|40800
1653572100000|2022-05-26 13:35:00|461|459|467|463|468|463|460|457|12500
1653572400000|2022-05-26 13:40:00|466|462|465|460|466|462|460|458|2300
1653572700000|2022-05-26 13:45:00|463|462|470|467|470|467|462|462|15000
1653573000000|2022-05-26 13:50:00|472|468|476|472|477|475|472|468|7900
1653573300000|2022-05-26 13:55:00|473|471|476|472|476|472|471|469|1500
1653573600000|2022-05-26 14:00:00|477|473|473|470|479|477|472|469|5300
1653573900000|2022-05-26 14:05:00|474|471|480|476|481|476|474|471|5300
1653574200000|2022-05-26 14:10:00|481|477|492|488|492|490|480|477|18900
1653574500000|2022-05-26 14:15:00|491||491||492||490||25500
1653574800000|2022-05-26 14:20:00|492|490|494|490|494|490|490|490|4200
1653575100000|2022-05-26 14:25:00|493|489|490|486|493|489|488|486|7500
1653575400000|2022-05-26 14:30:00|488|485|481|477|488|485|481|477|3600
1653575700000|2022-05-26 14:35:00|482|481|487|483|487|483|481|481|3300
1653576000000|2022-05-26 14:40:00|486||486||487||486||100
1653576300000|2022-05-26 14:45:00|487|486|491|486|491|486|487|486|400
1653576600000|2022-05-26 14:50:00|490|487|490|486|492|487|487|486|3600
1653576900000|2022-05-26 14:55:00|489|485|486|485|490|485|486|485|100
1653577200000|2022-05-26 15:00:00|488|486|490|486|490|486|488|486|300
1653577500000|2022-05-26 15:05:00|||||||||500
1653577800000|2022-05-26 15:10:00|489|485|489|484|489|486|489|484|100
1653578100000|2022-05-26 15:15:00|488|483|486|483|488|484|486|483|1700
1653578400000|2022-05-26 15:20:00||482||482||482||482|1700
1653578700000|2022-05-26 15:25:00|482|483|482|477|482|483|482|477|1800
1653579000000|2022-05-26 15:30:00|481|476|477|475|481|478|477|475|2000
1653579300000|2022-05-26 15:35:00|476|474|476|472|476|474|476|472|21700
1653579600000|2022-05-26 15:40:00|475|473|476|475|476|475|475|473|2100
1653579900000|2022-05-26 15:45:00|477|473|477|473|477|475|477|473|2600
1653580200000|2022-05-26 15:50:00|476||476||476||476||0
1653580500000|2022-05-26 15:55:00|477||477||477||477||100
1653580800000|2022-05-26 16:00:00|478|474|479|475|479|475|478|474|700
1653581100000|2022-05-26 16:05:00||477||477||477||477|0
1653581400000|2022-05-26 16:10:00|480||480||480||480||100
1653581700000|2022-05-26 16:15:00|481|478|486|480|486|480|481|477|700
1653582000000|2022-05-26 16:20:00|484|481|486|481|486|481|484|481|4000
1653582300000|2022-05-26 16:25:00|484|482|488|484|488|484|484|482|1200
1653582600000|2022-05-26 16:30:00|489|485|490|486|490|486|489|485|500
1653582900000|2022-05-26 16:35:00|488|485|489|485|489|485|486|485|2700
1653583200000|2022-05-26 16:40:00|488|484|485|483|489|484|485|482|10400
1653583500000|2022-05-26 16:45:00|483|482|487|483|487|483|483|482|4700
1653583800000|2022-05-26 16:50:00|488|485|488|485|488|485|488|485|0
1653584100000|2022-05-26 16:55:00||486||486||486||486|0
1653584400000|2022-05-26 17:00:00|489|488|492|490|492|490|488|488|2700
1653584700000|2022-05-26 17:05:00|490|488|490|487|490|488|490|487|2600
1653585000000|2022-05-26 17:10:00|491|486|488|485|491|486|488|485|2700
1653585300000|2022-05-26 17:15:00|487|484|485|482|487|486|485|482|600
1653585600000|2022-05-26 17:20:00|483|483|483|478|483|483|483|478|2400
1653585900000|2022-05-26 17:25:00|482|477|481|479|482|479|481|477|700
1653586200000|2022-05-26 17:30:00|482|478|483|480|483|481|482|478|1400
1653586500000|2022-05-26 17:35:00|||||||||1600
1653586800000|2022-05-26 17:40:00|482|479|480|478|482|480|480|478|2100
1653587100000|2022-05-26 17:45:00|481|479|482|480|482|480|481|479|4300
1653587400000|2022-05-26 17:50:00|483|481|482|480|483|481|482|480|7000
1653587700000|2022-05-26 17:55:00|481|479|482|478|482|479|480|478|600
1653588000000|2022-05-26 18:00:00|483|482|482|481|485|482|482|481|1000
1653588300000|2022-05-26 18:05:00|483|482|482|480|483|482|482|480|1200
1653588600000|2022-05-26 18:10:00|483|482|483|480|483|482|483|480|2900
1653588900000|2022-05-26 18:15:00|482|482|483|481|483|482|482|480|2300
1653589200000|2022-05-26 18:20:00|482|482|485|482|485|482|482|482|400
1653589500000|2022-05-26 18:25:00|484||484||484||484||0
1653589800000|2022-05-26 18:30:00|483|480|480|478|483|480|480|478|400
1653590100000|2022-05-26 18:35:00||477||477||477||477|2500
1653590400000|2022-05-26 18:40:00|479|478|479|477|479|478|479|477|1200
1653590700000|2022-05-26 18:45:00|480|478|480|478|480|478|480|477|1200
1653591000000|2022-05-26 18:50:00||477||477||478||477|2000
1653591300000|2022-05-26 18:55:00|478||480||480||478||0
1653591600000|2022-05-26 19:00:00|479|476|476|473|479|476|476|473|6300
1653591900000|2022-05-26 19:05:00|477|474|478|476|478|476|476|474|100
1653592200000|2022-05-26 19:10:00|477|475|477|475|477|475|477|475|1000
1653592500000|2022-05-26 19:15:00|476|474|474|470|476|475|474|470|5200
1653592800000|2022-05-26 19:20:00|475|471|476|473|478|473|474|471|3100
1653593100000|2022-05-26 19:25:00|477|474|480|474|480|474|475|474|100
1653593400000|2022-05-26 19:30:00|478|476|480|476|480|476|478|474|200
1653593700000|2022-05-26 19:35:00|||||||||100
1653594000000|2022-05-26 19:40:00|||||||||4500
1653594300000|2022-05-26 19:45:00|481|477|486|484|486|484|480|477|9400
1653594600000|2022-05-26 19:50:00|484|485|485|482|485|485|483|482|1900
1653594900000|2022-05-26 19:55:00||483||483||483||483|1500
1653658200000|2022-05-27 13:30:00|480|479|489|482|489|486|480|478|10800
1653658500000|2022-05-27 13:35:00|486|483|492|490|493|492|486|483|7300
1653658800000|2022-05-27 13:40:00|493|491|493|490|499|494|493|490|15000
1653659100000|2022-05-27 13:45:00|491|488|494|492|495|492|490|487|5900
1653659400000|2022-05-27 13:50:00|493|493|499|496|499|496|493|493|2300
1653659700000|2022-05-27 13:55:00|500|497|504|502|505|502|500|497|21300
1653660000000|2022-05-27 14:00:00|502|501|502|499|502|501|499|498|3500
1653660300000|2022-05-27 14:05:00|501||502||502||500||5800
1653660600000|2022-05-27 14:10:00|503|503|507|504|509|507|503|503|46200
1653660900000|2022-05-27 14:15:00|505|505|509|505|509|505|505|505|3400
1653661200000|2022-05-27 14:20:00|510|506|512|510|512|510|509|506|2100
1653661500000|2022-05-27 14:25:00|513|509|510|508|513|510|510|508|7200
1653661800000|2022-05-27 14:30:00|509|507|509|507|509|507|509|507|1100
1653662100000|2022-05-27 14:35:00|510|508|510|508|510|508|510|508|5200
1653662400000|2022-05-27 14:40:00|509|507|505|500|509|507|505|500|3800
1653662700000|2022-05-27 14:45:00|504|502|497|495|504|502|497|495|18300
1653663000000|2022-05-27 14:50:00|499||497||500||497||11300
1653663300000|2022-05-27 14:55:00|494|493|492|490|496|496|492|490|7400
1653663600000|2022-05-27 15:00:00|491|489|488|486|491|489|488|486|19800
1653663900000|2022-05-27 15:05:00|489|487|490|486|490|489|489|486|3000
1653664200000|2022-05-27 15:10:00|489|488|490|488|491|488|489|488|1800
1653664500000|2022-05-27 15:15:00|489|487|493|490|493|490|489|487|2400
1653664800000|2022-05-27 15:20:00|494|491|496|493|496|493|493|491|1500
1653665100000|2022-05-27 15:25:00|495|492|495|492|495|492|495|491|300
1653665400000|2022-05-27 15:30:00|496|493|496|495|498|495|496|493|500
1653665700000|2022-05-27 15:35:00|498|496|498|496|499|496|498|496|1300
1653666000000|2022-05-27 15:40:00|499|495|498|496|500|496|498|495|800
1653666300000|2022-05-27 15:45:00|499|498|500|498|500|498|499|498|100
1653666600000|2022-05-27 15:50:00|501||500||501||500||800
1653666900000|2022-05-27 15:55:00|501||501||501||501||900
1653667200000|2022-05-27 16:00:00|502|499|504|499|505|499|502|499|900
1653667500000|2022-05-27 16:05:00|502||502||502||501||1100
1653667800000|2022-05-27 16:10:00|504|500|504|502|505|502|502|500|2400
1653668100000|2022-05-27 16:15:00|503|501|500|497|503|501|500|497|3900
1653668400000|2022-05-27 16:20:00|499|498|498|496|499|498|498|496|1000
1653668700000|2022-05-27 16:25:00||497||496||497||496|3500
1653669000000|2022-05-27 16:30:00||495||494||496||494|21800
1653669300000|2022-05-27 16:35:00|494|493|494|492|495|493|494|492|2800
1653669600000|2022-05-27 16:40:00|495|494|496|494|496|494|495|494|100
1653669900000|2022-05-27 16:45:00|497|495|497|494|497|496|496|494|3500
1653670200000|2022-05-27 16:50:00||493||493||493||493|0
1653670500000|2022-05-27 16:55:00|496||496||496||496||0
1653670800000|2022-05-27 17:00:00|497||496||497||496||1100
1653671100000|2022-05-27 17:05:00|497|494|496|495|497|496|496|494|1600
1653671400000|2022-05-27 17:10:00|497|496|497|496|497|496|496|496|1300
1653671700000|2022-05-27 17:15:00|495|495|494|492|495|495|494|492|6900
1653672000000|2022-05-27 17:20:00|492|491|492|488|492|491|490|488|18700
1653672300000|2022-05-27 17:25:00|493|489|494|492|496|492|493|489|8200
1653672600000|2022-05-27 17:30:00|495|493|494|493|496|494|494|493|3200
1653672900000|2022-05-27 17:35:00|495|492|495|492|495|492|494|491|6500
1653673200000|2022-05-27 17:40:00|494|491|495|491|495|491|494|491|2900
1653673500000|2022-05-27 17:45:00|494||494||494||494||0
1653673800000|2022-05-27 17:50:00|495||494||495||494||9500
1653674100000|2022-05-27 17:55:00||492||491||493||491|9100
1653674400000|2022-05-27 18:00:00|493|490|492|490|493|490|492|490|15300
1653674700000|2022-05-27 18:05:00|493|493|495|492|495|493|492|492|3300
1653675300000|2022-05-27 18:15:00||493||493||493||493|0
1653675600000|2022-05-27 18:20:00|||||||||400
1653675900000|2022-05-27 18:25:00|494||495||495||494||1800
1653676200000|2022-05-27 18:30:00|||||||||500
1653676500000|2022-05-27 18:35:00|496|495|497|495|497|495|495|495|5000
1653676800000|2022-05-27 18:40:00|496|494|496|494|496|496|496|494|200
1653677400000|2022-05-27 18:50:00|||||||||100
1653677700000|2022-05-27 18:55:00|497||497||497||496||2200
1653678000000|2022-05-27 19:00:00|498|495|502|500|503|500|498|495|22400
1653678300000|2022-05-27 19:05:00|503||504||504||503||3800
1653678600000|2022-05-27 19:10:00|503|503|504|503|504|503|503|503|1000
1653678900000|2022-05-27 19:15:00||502||502||502||502|300
1653679200000|2022-05-27 19:20:00|505||505||505||504||3500
1653679500000|2022-05-27 19:25:00|506||505||506||505||9100
1653679800000|2022-05-27 19:30:00|506|505|505|504|508|505|505|504|8700
1653680100000|2022-05-27 19:35:00|506|505|505|503|506|505|505|502|5200
1653680400000|2022-05-27 19:40:00|504|504|505|502|505|504|504|502|4000
1653680700000|2022-05-27 19:45:00|504|503|505|503|505|503|504|502|9600
1653681000000|2022-05-27 19:50:00|506|504|508|504|508|504|505|504|7900
1653681300000|2022-05-27 19:55:00|509|506|509|505|510|507|509|505|8300
1653917400000|2022-05-30 13:30:00|540|528|534|528|540|530|530|528|4800
1653917700000|2022-05-30 13:35:00|530|530|533|529|534|530|529|528|4500
1653918000000|2022-05-30 13:40:00|532|530|541|539|542|539|532|530|16100
1653918300000|2022-05-30 13:45:00|540|538|536|533|540|538|536|533|9200
1653918600000|2022-05-30 13:50:00|537|534|540|539|540|539|537|533|5000
1653918900000|2022-05-30 13:55:00|541|540|539|538|542|540|538|536|3400
1653919200000|2022-05-30 14:00:00|540|539|540|538|545|543|538|536|16600
1653919500000|2022-05-30 14:05:00|541|539|547|545|547|546|541|539|4900
1653919800000|2022-05-30 14:10:00|548|546|547|545|550|548|546|544|3200
1653920100000|2022-05-30 14:15:00|546|546|554|553|554|553|546|544|14800
1653920400000|2022-05-30 14:20:00|555|552|563|562|565|562|555|552|17600
1653920700000|2022-05-30 14:25:00|574|563|560|558|574|565|560|557|10500
1653921000000|2022-05-30 14:30:00|561|557|560|558|562|561|559|557|800
1653921300000|2022-05-30 14:35:00|559|557|550|544|559|557|543|541|15500
1653921600000|2022-05-30 14:40:00|549|545|549|546|550|548|546|545|3800
1653921900000|2022-05-30 14:45:00|548|547|550|549|550|549|548|547|700
1653922200000|2022-05-30 14:50:00|551|550|555|554|555|554|551|549|3400
1653922500000|2022-05-30 14:55:00|556|555|553|552|564|555|553|551|2500
1653922800000|2022-05-30 15:00:00|552|551|554|552|557|555|552|551|3100
1653923100000|2022-05-30 15:05:00|555|554|554|553|557|556|554|552|1800
1653923400000|2022-05-30 15:10:00|555|554|560|558|560|558|555|554|1200
1653923700000|2022-05-30 15:15:00|559|557|559|557|562|560|558|557|6100
1653924000000|2022-05-30 15:20:00|558|556|556|555|561|560|556|555|3300
1653924300000|2022-05-30 15:25:00|557|556|559|558|560|558|557|556|5000
1653924600000|2022-05-30 15:30:00|558|557|560|559|560|559|558|557|2700
1653924900000|2022-05-30 15:35:00|559|558|557|556|559|558|557|555|3300
1653925200000|2022-05-30 15:40:00|558|557|560|559|560|559|558|556|1700
1653925500000|2022-05-30 15:45:00|561|560|563|562|563|562|561|560|4200
1653925800000|2022-05-30 15:50:00|562|561|562|561|565|564|562|561|5100
1653926100000|2022-05-30 15:55:00|564|562|564|563|565|564|563|561|4000
1653926400000|2022-05-30 16:00:00|565|564|565|564|565|564|564|563|4200
1653926700000|2022-05-30 16:05:00|564|563|568|566|568|567|564|563|5700
1653927000000|2022-05-30 16:10:00|567|565|567|563|568|566|565|563|1600
1653927300000|2022-05-30 16:15:00|566|564|566|565|566|565|566|564|300
1653927600000|2022-05-30 16:20:00|565|564|566|565|566|565|565|564|800
1653927900000|2022-05-30 16:25:00|565|564|566|565|566|565|564|562|3200
1653928200000|2022-05-30 16:30:00|567||566||567||566||2000
1653928500000|2022-05-30 16:35:00|565|564|565|564|565|564|565|563|1900
1653928800000|2022-05-30 16:40:00|566|565|575|574|575|574|566|565|14300
1653929100000|2022-05-30 16:45:00|574|573|580|578|580|579|574|572|9600
1653929400000|2022-05-30 16:50:00|579|577|582|580|588|581|579|576|4800
1653929700000|2022-05-30 16:55:00|585|581|584|579|585|581|580|576|1300
1653930000000|2022-05-30 17:00:00|585|580|587|584|588|586|584|580|4400
1653930300000|2022-05-30 17:05:00|586|585|588|587|588|587|586|585|4200
1653930600000|2022-05-30 17:10:00|587|586|581|580|587|586|581|580|7100
1653930900000|2022-05-30 17:15:00|582|581|586|584|586|584|582|581|3300
1653931200000|2022-05-30 17:20:00|585|583|585|584|586|585|584|582|4600
1653931500000|2022-05-30 17:25:00|586|585|587|586|587|586|585|584|4000
1653931800000|2022-05-30 17:30:00|588|587|599|598|599|598|588|586|26400
1653932100000|2022-05-30 17:35:00|600|599|601|600|602|601|597|595|14000
1653932400000|2022-05-30 17:40:00|600|599|604|602|605|604|598|596|10600
1653932700000|2022-05-30 17:45:00|603|601|617|610|618|617|601|599|24400
1653933000000|2022-05-30 17:50:00|615|611|603|601|615|612|603|601|1400
1653933300000|2022-05-30 17:55:00|604|602|582|581|607|603|582|581|22900
1653933600000|2022-05-30 18:00:00|584|585|600|592|600|593|584|585|20600
1653933900000|2022-05-30 18:05:00|599|593|594|592|599|595|594|591|1400
1653934200000|2022-05-30 18:10:00|593|591|594|592|595|592|590|588|4300
1653934500000|2022-05-30 18:15:00|595|593|596|595|597|595|595|593|1500
1653934800000|2022-05-30 18:20:00|597|596|594|593|599|597|594|593|4900
1653935100000|2022-05-30 18:25:00|595|592|595|594|595|594|595|592|600
1653935400000|2022-05-30 18:30:00|596|593|594|593|596|593|594|593|2200
1653935700000|2022-05-30 18:35:00|595|594|595|594|597|594|595|593|900
1653936000000|2022-05-30 18:40:00|594|593|595|593|595|594|594|593|800
1653936300000|2022-05-30 18:45:00|594|594|594|593|594|594|594|593|500
1653936600000|2022-05-30 18:50:00|596|594|595|594|597|594|595|594|1900
1653936900000|2022-05-30 18:55:00|594|593|594|593|595|593|594|593|2000
1653937200000|2022-05-30 19:00:00|595||594||595||594||100
1653937500000|2022-05-30 19:05:00|595|594|595|594|595|594|593|592|2600
1653937800000|2022-05-30 19:10:00|597|593|596|595|597|596|595|593|700
1653938100000|2022-05-30 19:15:00|595|594|586|583|595|595|585|583|13500
1653938400000|2022-05-30 19:20:00|587|584|588|585|593|591|587|584|3700
1653938700000|2022-05-30 19:25:00|587|584|585|583|587|584|584|582|7100
1653939000000|2022-05-30 19:30:00|586|584|587|585|589|587|585|584|4200
1653939300000|2022-05-30 19:35:00|586|584|586|585|587|585|585|583|2400
1653939600000|2022-05-30 19:40:00|587|586|583|582|589|587|583|582|13200
1653939900000|2022-05-30 19:45:00|584|583|583|582|585|583|583|582|8000
1653940200000|2022-05-30 19:50:00|582|581|574|571|582|581|570|567|17900
1653940500000|2022-05-30 19:55:00|575|572|590|585|592|585|574|572|14000
1654003800000|2022-05-31 13:30:00|580|575|573|571|585|581|573|568|38900
1654004100000|2022-05-31 13:35:00|572|570|565|562|575|570|565|561|15900
1654004400000|2022-05-31 13:40:00|564|561|559|555|564|561|557|555|16900
1654004700000|2022-05-31 13:45:00|562|556|557|555|571|568|557|555|7800
1654005000000|2022-05-31 13:50:00|558|556|555|552|559|557|552|550|7100
1654005300000|2022-05-31 13:55:00|556|553|560|558|563|561|555|552|7300
1654005600000|2022-05-31 14:00:00|559|556|549|547|560|557|549|547|11300
1654005900000|2022-05-31 14:05:00|550|548|546|543|552|549|544|542|7800
1654006200000|2022-05-31 14:10:00|547|544|551|549|552|550|546|544|2300
1654006500000|2022-05-31 14:15:00|550|550|556|554|558|555|550|549|11200
1654006800000|2022-05-31 14:20:00|557|555|555|553|560|559|553|551|14900
1654007100000|2022-05-31 14:25:00|556|554|551|550|556|554|550|549|10700
1654007400000|2022-05-31 14:30:00|550|549|558|555|560|558|550|549|10400
1654007700000|2022-05-31 14:35:00|557|554|560|559|560|559|555|553|4700
1654008000000|2022-05-31 14:40:00|561|560|566|564|568|566|561|559|12600
1654008300000|2022-05-31 14:45:00|567|565|564|563|569|568|564|562|16200
1654008600000|2022-05-31 14:50:00|565|562|565|563|568|566|563|562|14300
1654008900000|2022-05-31 14:55:00|566|564|566|564|567|565|563|562|1200
1654009200000|2022-05-31 15:00:00|567|565|565|564|567|566|564|562|2000
1654009500000|2022-05-31 15:05:00|566|563|557|556|567|565|556|553|19200
1654009800000|2022-05-31 15:10:00|556|555|553|551|559|557|553|551|7800
1654010100000|2022-05-31 15:15:00|554|552|556|554|557|555|554|552|6000
1654010400000|2022-05-31 15:20:00|555|553|552|551|557|556|552|551|3900
1654010700000|2022-05-31 15:25:00|553|552|554|552|555|554|553|552|1600
1654011000000|2022-05-31 15:30:00|553|551|550|548|553|551|549|548|10700
1654011300000|2022-05-31 15:35:00|551|549|553|552|554|552|551|548|1400
1654011600000|2022-05-31 15:40:00|554|553|557|556|558|556|553|552|7600
1654011900000|2022-05-31 15:45:00|558|557|562|561|562|561|557|555|11500
1654012200000|2022-05-31 15:50:00|563|562|569|567|569|568|563|562|5600
1654012500000|2022-05-31 15:55:00|568|566|564|563|569|568|564|563|2700
1654012800000|2022-05-31 16:00:00|565|564|572|571|572|571|565|564|14700
1654013100000|2022-05-31 16:05:00|571|570|568|567|572|570|566|564|6100
1654013400000|2022-05-31 16:10:00|569|566|564|562|572|571|564|562|5200
1654013700000|2022-05-31 16:15:00|565|563|563|561|568|566|562|560|13800
1654014000000|2022-05-31 16:20:00|564|562|563|562|565|563|561|560|12300
1654014300000|2022-05-31 16:25:00|564|561|568|567|568|567|563|561|600
1654014600000|2022-05-31 16:30:00|567|566|567|566|568|567|565|563|1000
1654014900000|2022-05-31 16:35:00|568|567|569|568|570|568|567|565|2300
1654015200000|2022-05-31 16:40:00|571|569|574|571|576|574|570|569|2500
1654015500000|2022-05-31 16:45:00|575|572|570|568|575|574|569|567|3800
1654015800000|2022-05-31 16:50:00|569|567|569|568|571|569|569|567|4300
1654016100000|2022-05-31 16:55:00|568|567|566|564|568|567|565|563|3200
1654016400000|2022-05-31 17:00:00|567|565|563|561|567|565|562|560|2800
1654016700000|2022-05-31 17:05:00|564|562|568|566|568|567|564|561|4100
1654017000000|2022-05-31 17:10:00|567|565|562|561|567|565|562|560|3500
1654017300000|2022-05-31 17:15:00|561|560|558|556|561|561|554|553|10900
1654017600000|2022-05-31 17:20:00|557|555|556|555|557|556|556|555|2700
1654017900000|2022-05-31 17:25:00|557|556|555|554|557|556|555|554|3900
1654018200000|2022-05-31 17:30:00|554|553|560|558|560|558|554|552|12300
1654018500000|2022-05-31 17:35:00|559|557|557|556|561|560|557|555|2200
1654018800000|2022-05-31 17:40:00|558|557|559|557|560|558|558|557|10800
1654019100000|2022-05-31 17:45:00|558|558|562|560|562|561|558|557|2900
1654019400000|2022-05-31 17:50:00|561|559|567|564|567|565|561|559|5400
1654019700000|2022-05-31 17:55:00|566|565|570|568|570|569|566|564|2600
1654020000000|2022-05-31 18:00:00|569|569|568|567|570|569|568|567|600
1654020300000|2022-05-31 18:05:00|567|566|566|565|568|567|565|563|4000
1654020600000|2022-05-31 18:10:00|567|564|564|562|567|565|563|562|1800
1654020900000|2022-05-31 18:15:00|565|563|563|561|565|564|561|559|8000
1654021200000|2022-05-31 18:20:00|564|562|562|561|564|563|560|559|2800
1654021500000|2022-05-31 18:25:00|561|560|560|559|561|560|560|558|3000
1654021800000|2022-05-31 18:30:00|559|558|558|557|561|559|558|557|6900
1654022100000|2022-05-31 18:35:00|559|558|559|558|560|558|558|557|3400
1654022400000|2022-05-31 18:40:00|558|557|553|551|558|557|553|551|3500
1654022700000|2022-05-31 18:45:00|552|550|552|550|554|551|551|549|4800
1654023000000|2022-05-31 18:50:00|553|551|550|548|553|552|549|548|5300
1654023300000|2022-05-31 18:55:00|549|547|552|550|552|551|547|546|1500
1654023600000|2022-05-31 19:00:00|551|549|552|551|553|552|550|548|3200
1654023900000|2022-05-31 19:05:00|553|552|558|556|558|556|553|551|3400
1654024200000|2022-05-31 19:10:00|557|555|557|556|559|557|555|553|1400
1654024500000|2022-05-31 19:15:00|558|557|558|556|561|559|558|556|1100
1654024800000|2022-05-31 19:20:00|557|555|558|557|561|560|557|555|7000
1654025100000|2022-05-31 19:25:00|557|556|556|555|557|557|556|554|3800
1654025400000|2022-05-31 19:30:00|557|554|558|557|558|557|557|554|10100
1654025700000|2022-05-31 19:35:00|557|556|556|555|557|556|555|554|1700
1654026000000|2022-05-31 19:40:00|557|554|554|553|557|554|554|552|6400
1654026300000|2022-05-31 19:45:00|553|552|554|553|555|554|553|552|5400
1654026600000|2022-05-31 19:50:00|555|554|557|556|559|558|554|553|6100
1654026900000|2022-05-31 19:55:00|556|555|557|551|557|556|555|551|5200
1654090200000|2022-06-01 13:30:00|569|559|562|560|569|563|559|554|12900
1654090500000|2022-06-01 13:35:00|563|562|557|553|564|562|553|551|27300
1654090800000|2022-06-01 13:40:00|555|554|557|556|560|558|552|550|7200
1654091100000|2022-06-01 13:45:00|559|557|558|557|561|560|556|554|8600
1654091400000|2022-06-01 13:50:00|559|556|555|554|560|558|553|551|5900
1654091700000|2022-06-01 13:55:00|554|553|555|552|558|556|554|552|900
1654092000000|2022-06-01 14:00:00|556|551|550|548|557|555|550|548|12800
1654092300000|2022-06-01 14:05:00|549|549|539|538|550|549|539|536|8700
1654092600000|2022-06-01 14:10:00|540|539|540|539|545|542|540|539|13700
1654092900000|2022-06-01 14:15:00|539|538|533|530|539|539|531|530|21800
1654093200000|2022-06-01 14:20:00|534|531|534|532|538|536|533|530|4600
1654093500000|2022-06-01 14:25:00|535|533|532|531|535|534|531|530|3900
1654093800000|2022-06-01 14:30:00|533|532|530|529|537|535|530|529|3300
1654094100000|2022-06-01 14:35:00|529|528|530|528|530|528|524|522|18000
1654094400000|2022-06-01 14:40:00|531|529|533|531|533|531|528|526|7400
1654094700000|2022-06-01 14:45:00|532|530|530|528|534|532|530|528|4900
1654095000000|2022-06-01 14:50:00|529|527|539|537|539|537|528|527|4400
1654095300000|2022-06-01 14:55:00|538|536|533|531|540|537|533|531|1300
1654095600000|2022-06-01 15:00:00|532|532|530|528|532|532|527|526|6900
1654095900000|2022-06-01 15:05:00|529|527|527|526|532|530|527|526|700
1654096200000|2022-06-01 15:10:00|528|527|528|527|531|529|527|526|1300
1654096500000|2022-06-01 15:15:00|527|526|524|523|527|526|524|523|10800
1654096800000|2022-06-01 15:20:00|523|522|521|519|524|522|518|517|10900
1654097100000|2022-06-01 15:25:00|520|518|521|519|521|520|519|517|10700
1654097400000|2022-06-01 15:30:00|520|518|518|517|521|520|517|516|3100
1654097700000|2022-06-01 15:35:00|517|516|518|516|519|517|516|515|1900
1654098000000|2022-06-01 15:40:00|517|517|517|516|519|517|517|515|1300
1654098300000|2022-06-01 15:45:00|516|515|518|517|520|519|516|515|1100
1654098600000|2022-06-01 15:50:00|517|516|516|515|518|517|515|514|6500
1654098900000|2022-06-01 15:55:00|515|514|512|511|516|515|512|511|800
1654099200000|2022-06-01 16:00:00|511|510|511|509|512|510|510|508|11600
1654099500000|2022-06-01 16:05:00|512|510|511|510|514|512|511|509|1000
1654099800000|2022-06-01 16:10:00|510|509|512|510|513|512|510|508|3400
1654100100000|2022-06-01 16:15:00|511|511|514|513|516|513|511|511|2700
1654100400000|2022-06-01 16:20:00|515|512|513|512|515|513|513|511|1200
1654100700000|2022-06-01 16:25:00|514|511|510|509|514|512|510|509|7700
1654101000000|2022-06-01 16:30:00|511|508|511|510|513|512|510|508|5300
1654101300000|2022-06-01 16:35:00|512|509|513|511|513|512|510|509|8100
1654101600000|2022-06-01 16:40:00|512|512|510|509|512|512|510|509|1100
1654101900000|2022-06-01 16:45:00|511|508|508|507|512|510|508|507|13800
1654102200000|2022-06-01 16:50:00|509|508|511|510|512|510|509|508|1200
1654102500000|2022-06-01 16:55:00|510|509|511|509|511|510|510|509|1200
1654102800000|2022-06-01 17:00:00|510|508|510|509|512|511|509|508|4300
1654103100000|2022-06-01 17:05:00|509|508|513|512|513|512|509|508|2600
1654103400000|2022-06-01 17:10:00|512|511|514|512|516|514|512|511|1400
1654103700000|2022-06-01 17:15:00|513|513|511|510|513|513|511|510|5100
1654104000000|2022-06-01 17:20:00|512|509|506|505|512|510|506|505|11700
1654104300000|2022-06-01 17:25:00|507|506|509|508|510|508|506|505|7700
1654104600000|2022-06-01 17:30:00|508|507|508|507|509|507|506|505|3300
1654104900000|2022-06-01 17:35:00|507|506|512|510|515|513|507|506|6200
1654105200000|2022-06-01 17:40:00|513|511|509|507|515|513|509|507|18700
1654105500000|2022-06-01 17:45:00|508|508|508|507|511|509|508|506|1200
1654105800000|2022-06-01 17:50:00|509|506|506|505|509|508|506|505|1000
1654106100000|2022-06-01 17:55:00|507|506|511|509|511|509|507|506|4900
1654106400000|2022-06-01 18:00:00|512|508|510|508|512|508|507|506|2900
1654106700000|2022-06-01 18:05:00|509|509|508|507|511|510|507|506|1300
1654107000000|2022-06-01 18:10:00|509|508|510|508|510|509|508|506|2300
1654107300000|2022-06-01 18:15:00|509|509|507|506|510|509|507|506|3300
1654107600000|2022-06-01 18:20:00|508|507|513|512|515|513|507|506|8700
1654107900000|2022-06-01 18:25:00|514|513|516|514|516|515|514|512|2800
1654108200000|2022-06-01 18:30:00|515|513|512|510|515|513|512|510|2600
1654108500000|2022-06-01 18:35:00|513|511|513|511|514|513|512|511|5600
1654108800000|2022-06-01 18:40:00|512|512|514|513|514|513|512|511|1400
1654109100000|2022-06-01 18:45:00|513|512|513|512|513|513|513|511|800
1654109400000|2022-06-01 18:50:00|512|511|509|508|512|512|509|508|2500
1654109700000|2022-06-01 18:55:00|508|507|509|507|510|508|507|506|2700
1654110000000|2022-06-01 19:00:00|508|508|506|505|508|508|506|505|3100
1654110300000|2022-06-01 19:05:00|507|506|509|508|510|508|507|506|1400
1654110600000|2022-06-01 19:10:00|508|507|511|510|511|510|508|507|3000
1654110900000|2022-06-01 19:15:00|510|509|511|509|513|512|510|508|2400
1654111200000|2022-06-01 19:20:00|512|510|509|508|513|511|509|508|2400
1654111500000|2022-06-01 19:25:00|508|507|509|507|509|508|507|506|1100
1654111800000|2022-06-01 19:30:00|508|506|506|505|508|507|506|505|17200
1654112100000|2022-06-01 19:35:00|504|504|505|504|505|505|504|503|7800
1654112400000|2022-06-01 19:40:00|506|505|508|507|508|507|506|505|5000
1654112700000|2022-06-01 19:45:00|507|505|510|509|510|509|507|505|13100
1654113000000|2022-06-01 19:50:00|513|510|506|504|513|511|506|504|4400
1654113300000|2022-06-01 19:55:00|505|505|506|504|506|505|504|503|9800
1654176600000|2022-06-02 13:30:00|505|501|509|504|513|507|504|500|6300
1654176900000|2022-06-02 13:35:00|507|503|514|509|514|509|504|502|19700
1654177200000|2022-06-02 13:40:00|513|511|522|520|522|520|512|510|8900
1654177500000|2022-06-02 13:45:00|523|521|523|522|524|522|515|513|17600
1654177800000|2022-06-02 13:50:00|525|523|516|515|525|523|516|515|6300
1654178100000|2022-06-02 13:55:00|515|513|518|514|518|514|507|505|14200
1654178400000|2022-06-02 14:00:00|517|515|522|520|525|522|517|515|6000
1654178700000|2022-06-02 14:05:00|521|519|522|520|523|522|519|517|4500
1654179000000|2022-06-02 14:10:00|521|519|527|525|527|526|521|519|29100
1654179300000|2022-06-02 14:15:00|526|524|520|517|527|525|519|517|5900
1654179600000|2022-06-02 14:20:00|519|516|511|508|520|518|511|508|5000
1654179900000|2022-06-02 14:25:00|510|509|510|508|511|509|508|507|5500
1654180200000|2022-06-02 14:30:00|511|509|513|511|515|513|510|509|10000
1654180500000|2022-06-02 14:35:00|512|510|514|512|515|513|511|509|5500
1654180800000|2022-06-02 14:40:00|515|513|516|515|517|515|513|511|12200
1654181100000|2022-06-02 14:45:00|517|514|515|514|518|516|514|512|7800
1654181400000|2022-06-02 14:50:00|514|513|513|511|514|514|511|509|1500
1654181700000|2022-06-02 14:55:00|514|512|517|516|518|516|513|511|7000
1654182000000|2022-06-02 15:00:00|516|515|520|518|522|520|516|514|3600
1654182300000|2022-06-02 15:05:00|519|517|520|519|521|519|517|515|1600
1654182600000|2022-06-02 15:10:00|521|520|524|522|524|523|520|520|3100
1654182900000|2022-06-02 15:15:00|523|523|522|520|524|523|520|518|3300
1654183200000|2022-06-02 15:20:00|521|519|526|524|526|525|520|518|7300
1654183500000|2022-06-02 15:25:00|525|523|526|524|526|524|523|521|4000
1654183800000|2022-06-02 15:30:00|525|525|525|524|526|525|522|520|4000
1654184100000|2022-06-02 15:35:00|524|523|522|521|525|523|522|520|1100
1654184400000|2022-06-02 15:40:00|521|520|525|524|526|525|521|520|1500
1654184700000|2022-06-02 15:45:00|524|523|525|524|526|524|524|522|4500
1654185000000|2022-06-02 15:50:00|526|525|523|522|526|525|523|522|400
1654185300000|2022-06-02 15:55:00|522|521|520|518|523|521|518|516|12200
1654185600000|2022-06-02 16:00:00|521|519|526|525|526|525|520|519|4700
1654185900000|2022-06-02 16:05:00|525|524|526|524|526|524|525|523|1500
1654186200000|2022-06-02 16:10:00|525|525|527|525|527|526|524|523|21500
1654186500000|2022-06-02 16:15:00|528|526|527|525|528|527|527|525|1600
1654186800000|2022-06-02 16:20:00|526|524|527|526|527|526|526|524|1100
1654187100000|2022-06-02 16:25:00|526|525|527|526|527|526|526|525|200
1654187400000|2022-06-02 16:30:00|528|527|529|528|530|529|528|526|1100
1654187700000|2022-06-02 16:35:00|528|527|528|526|529|528|526|524|5300
1654188000000|2022-06-02 16:40:00|527|525|525|524|528|526|524|522|14600
1654188300000|2022-06-02 16:45:00|524|523|522|520|525|523|522|520|1000
1654188600000|2022-06-02 16:50:00|523|521|527|525|527|525|522|521|700
1654188900000|2022-06-02 16:55:00|526|524|525|523|527|524|524|522|0
1654189200000|2022-06-02 17:00:00|526|524|526|525|526|525|524|523|100
1654189500000|2022-06-02 17:05:00|525|524|524|523|526|525|524|522|1600
1654189800000|2022-06-02 17:10:00|525|524|524|523|525|524|522|520|1000
1654190100000|2022-06-02 17:15:00|523|522|524|523|524|523|523|521|0
1654190400000|2022-06-02 17:20:00|525|522|525|524|525|524|524|522|100
1654190700000|2022-06-02 17:25:00|526|523|527|525|527|526|525|523|400
1654191000000|2022-06-02 17:30:00|526|526|527|526|527|526|526|525|100
1654191300000|2022-06-02 17:35:00|528|527|528|527|528|527|526|525|1700
1654191600000|2022-06-02 17:40:00|527|526|526|525|527|527|524|523|12900
1654191900000|2022-06-02 17:45:00|527|524|525|524|527|525|524|523|1400
1654192200000|2022-06-02 17:50:00|526|523|524|523|526|523|524|523|2900
1654192500000|2022-06-02 17:55:00|523|522|523|521|523|522|522|521|1500
1654192800000|2022-06-02 18:00:00|522|522|524|523|525|523|522|521|200
1654193100000|2022-06-02 18:05:00|525||524||525||524||700
1654193400000|2022-06-02 18:10:00|525|524|525|524|525|524|525|523|3600
1654193700000|2022-06-02 18:15:00|526|525|526|525|528|527|525|524|1800
1654194000000|2022-06-02 18:20:00|525|524|525|524|526|525|525|523|0
1654194300000|2022-06-02 18:25:00|524|523|525|524|525|524|523|522|400
1654194600000|2022-06-02 18:30:00|526|523|527|525|527|526|526|523|15100
1654194900000|2022-06-02 18:35:00|528|526|528|527|528|527|527|525|700
1654195200000|2022-06-02 18:40:00|527|526|526|525|527|527|526|525|500
1654195500000|2022-06-02 18:45:00|525|524|523|522|525|524|522|521|3600
1654195800000|2022-06-02 18:50:00|522|521|523|521|523|522|521|520|5200
1654196100000|2022-06-02 18:55:00|522|520|519|518|523|521|518|517|6300
1654196400000|2022-06-02 19:00:00|518|517|520|518|520|518|517|516|800
1654196700000|2022-06-02 19:05:00|519|517|519|518|520|518|518|517|3200
1654197000000|2022-06-02 19:10:00|520|519|520|518|521|520|520|518|1700
1654197300000|2022-06-02 19:15:00|521|519|520|519|521|520|520|518|900
1654197600000|2022-06-02 19:20:00|519|518|521|519|521|519|517|516|4000
1654197900000|2022-06-02 19:25:00|520|520|519|518|520|520|518|517|5300
1654198200000|2022-06-02 19:30:00|520|519|520|519|520|519|520|519|100
1654198500000|2022-06-02 19:35:00|521|520|522|521|524|523|521|520|3400
1654198800000|2022-06-02 19:40:00|523|520|523|522|523|522|521|520|2400
1654199100000|2022-06-02 19:45:00|524|523|524|522|524|523|524|522|2300
1654199400000|2022-06-02 19:50:00|525|523|526|525|526|525|523|521|1700
1654199700000|2022-06-02 19:55:00|525|524|526|522|526|524|524|522|3600
1654263000000|2022-06-03 13:30:00|519|517|514|511|520|517|510|505|5300
1654263300000|2022-06-03 13:35:00|513|510|513|509|514|512|506|504|18400
1654263600000|2022-06-03 13:40:00|514|510|508|506|517|515|508|506|6000
1654263900000|2022-06-03 13:45:00|509|507|514|513|515|514|507|506|4300
1654264200000|2022-06-03 13:50:00|513|512|513|511|515|514|510|508|7400
1654264500000|2022-06-03 13:55:00|514|512|519|518|520|519|513|512|4600
1654264800000|2022-06-03 14:00:00|520|517|518|517|522|521|517|515|19500
1654265100000|2022-06-03 14:05:00|517|516|516|515|521|519|514|512|5200
1654265400000|2022-06-03 14:10:00|515|514|514|513|517|515|513|511|2300
1654265700000|2022-06-03 14:15:00|515|512|513|512|515|514|511|510|10400
1654266000000|2022-06-03 14:20:00|512|511|512|511|515|512|509|508|4600
1654266300000|2022-06-03 14:25:00|511|510|511|509|512|510|509|508|12700
1654266600000|2022-06-03 14:30:00|510|508|515|513|515|514|509|508|9800
1654266900000|2022-06-03 14:35:00|514|514|511|509|515|514|511|509|5700
1654267200000|2022-06-03 14:40:00|510|510|512|511|512|511|510|509|2400
1654267500000|2022-06-03 14:45:00|511|510|515|514|515|514|511|510|5700
1654267800000|2022-06-03 14:50:00|514|513|517|515|517|516|514|513|17200
1654268100000|2022-06-03 14:55:00|516|514|515|514|517|515|514|512|2200
1654268400000|2022-06-03 15:00:00|514|513|510|509|514|513|510|509|4000
1654268700000|2022-06-03 15:05:00|511|510|511|510|512|511|511|510|8400
1654269000000|2022-06-03 15:10:00|510|509|509|508|510|509|509|508|5700
1654269300000|2022-06-03 15:15:00|510|509|512|511|513|512|510|509|1600
1654269600000|2022-06-03 15:20:00|513|510|511|510|513|510|511|510|2300
1654269900000|2022-06-03 15:25:00|512|511|512|511|512|511|511|511|3700
1654270200000|2022-06-03 15:30:00|513|510|515|514|515|514|513|510|3900
1654270500000|2022-06-03 15:35:00|517|515|515|514|517|515|515|513|9100
1654270800000|2022-06-03 15:40:00|514|513|515|513|515|514|513|512|800
1654271100000|2022-06-03 15:45:00|514|514|513|512|515|514|513|512|10900
1654271400000|2022-06-03 15:50:00|512|511|514|513|514|513|512|510|7500
1654271700000|2022-06-03 15:55:00|515|514|517|516|517|516|515|513|1800
1654272000000|2022-06-03 16:00:00|518|517|520|518|521|519|518|517|12200
1654272300000|2022-06-03 16:05:00|521|519|518|517|521|519|518|517|4500
1654272600000|2022-06-03 16:10:00|517|516|516|515|517|516|516|515|3700
1654272900000|2022-06-03 16:15:00|517|516|516|515|518|517|516|515|3600
1654273200000|2022-06-03 16:20:00|515|514|519|518|519|518|515|514|2800
1654273500000|2022-06-03 16:25:00|518|517|518|517|518|517|518|517|1500
1654273800000|2022-06-03 16:30:00|519|518|517|516|519|518|517|516|2900
1654274100000|2022-06-03 16:35:00|518|517|520|519|521|519|518|516|1000
1654274400000|2022-06-03 16:40:00||518||519||519||518|7800
1654274700000|2022-06-03 16:45:00|521|520|522|521|522|521|521|520|1800
1654275000000|2022-06-03 16:50:00|521|520|521|520|521|520|520|519|5700
1654275300000|2022-06-03 16:55:00|522|521|521|520|522|521|521|520|6400
1654275600000|2022-06-03 17:00:00|522|521|525|524|525|524|522|521|3000
1654275900000|2022-06-03 17:05:00|524|523|523|522|525|524|523|522|4800
1654276200000|2022-06-03 17:10:00|522|521|522|521|522|521|522|521|1900
1654276500000|2022-06-03 17:15:00|521|520|520|519|521|520|520|519|2500
1654276800000|2022-06-03 17:20:00|519|518|520|519|520|519|518|517|3600
1654277100000|2022-06-03 17:25:00|521|520|521|519|521|520|521|519|3800
1654277400000|2022-06-03 17:30:00|520||520||521||520||500
1654277700000|2022-06-03 17:35:00|521|520|521|520|522|521|521|519|5000
1654278000000|2022-06-03 17:40:00|520|519|520|519|520|519|520|519|2100
1654278300000|2022-06-03 17:45:00|519|518|519|518|519|518|519|518|1900
1654278600000|2022-06-03 17:50:00|520|519|520|519|520|519|520|519|1000
1654278900000|2022-06-03 17:55:00|||||||||200
1654279200000|2022-06-03 18:00:00|521|520|520|519|521|520|520|519|500
1654279500000|2022-06-03 18:05:00|519|518|521|520|521|520|519|518|5400
1654279800000|2022-06-03 18:10:00|520|519|520|519|520|520|520|519|3900
1654280100000|2022-06-03 18:15:00|521|520|522|521|522|521|521|520|800
1654280700000|2022-06-03 18:25:00|523|522|523|522|523|522|523|522|200
1654281300000|2022-06-03 18:35:00|522|521|523|522|523|522|522|521|2800
1654281600000|2022-06-03 18:40:00|||||||||800
1654281900000|2022-06-03 18:45:00|||||||||3300
1654282200000|2022-06-03 18:50:00|524|523|524|523|524|523|524|523|1700
1654282500000|2022-06-03 18:55:00|525|524|525|524|525|524|525|524|1600
1654282800000|2022-06-03 19:00:00|526|525|526|525|526|525|526|525|6100
1654283100000|2022-06-03 19:05:00|525|524|524|523|526|525|524|523|8200
1654283400000|2022-06-03 19:10:00|523|522|523|522|523|522|523|522|1500
1654283700000|2022-06-03 19:15:00|522|521|523|522|523|522|521|520|4100
1654284000000|2022-06-03 19:20:00|522|521|522|521|522|521|522|521|2000
1654284300000|2022-06-03 19:25:00|523|522|526|524|526|524|523|522|3100
1654284600000|2022-06-03 19:30:00|525|525|526|525|526|525|525|524|11000
1654284900000|2022-06-03 19:35:00|527|526|529|528|529|528|527|525|14200
1654285200000|2022-06-03 19:40:00|||||||||4300
1654285500000|2022-06-03 19:45:00|530||530||530||529||8800
1654285800000|2022-06-03 19:50:00|529|529|535|533|535|533|529|529|21000
1654286100000|2022-06-03 19:55:00|534|534|535|529|535|534|533|529|7100
1654522200000|2022-06-06 13:30:00|554|548|553|548|560|555|553|547|4600
1654522500000|2022-06-06 13:35:00|552|547|543|538|552|547|543|538|24100
1654522800000|2022-06-06 13:40:00|542|539|541|539|544|542|538|535|2300
1654523100000|2022-06-06 13:45:00|542|540|536|532|542|540|530|529|13500
1654523400000|2022-06-06 13:50:00|535|533|536|534|538|536|531|530|4300
1654523700000|2022-06-06 13:55:00|535|533|537|535|538|536|531|530|5900
1654524000000|2022-06-06 14:00:00|538|536|543|540|544|542|537|535|4100
1654524300000|2022-06-06 14:05:00|542|541|538|535|545|543|537|535|7800
1654524600000|2022-06-06 14:10:00|537|536|535|533|539|537|535|533|15500
1654524900000|2022-06-06 14:15:00|534|534|534|532|536|534|532|531|11100
1654525200000|2022-06-06 14:20:00|533|531|539|537|539|537|533|531|3900
1654525500000|2022-06-06 14:25:00|538|536|540|539|543|541|535|533|3700
1654525800000|2022-06-06 14:30:00|541|540|544|542|547|544|540|538|20000
1654526100000|2022-06-06 14:35:00|545|543|544|542|545|543|542|540|200
1654526400000|2022-06-06 14:40:00|543|543|542|541|545|544|540|539|13200
1654526700000|2022-06-06 14:45:00|541|539|540|538|541|539|538|536|1500
1654527000000|2022-06-06 14:50:00|539|539|535|533|541|539|535|533|8800
1654527300000|2022-06-06 14:55:00|534|534|534|533|535|534|534|532|0
1654527600000|2022-06-06 15:00:00|536|534|534|533|537|536|534|533|1000
1654527900000|2022-06-06 15:05:00|533|532|531|530|534|532|531|530|8900
1654528200000|2022-06-06 15:10:00|530|529|528|527|530|529|528|527|20500
1654528500000|2022-06-06 15:15:00|529|526|526|525|529|526|526|525|1900
1654528800000|2022-06-06 15:20:00|527|526|526|525|527|526|526|525|2600
1654529100000|2022-06-06 15:25:00|527|526|525|524|527|526|524|523|8700
1654529400000|2022-06-06 15:30:00|526|523|525|524|527|525|524|523|100
1654529700000|2022-06-06 15:35:00|526|525|526|525|528|527|525|524|100
1654530000000|2022-06-06 15:40:00|525|524|530|529|530|529|525|524|1600
1654530300000|2022-06-06 15:45:00|531|528|526|525|532|530|526|525|4100
1654530600000|2022-06-06 15:50:00|||||||||900
1654530900000|2022-06-06 15:55:00|527|526|528|527|529|527|527|526|1900
1654531200000|2022-06-06 16:00:00|527|526|519|518|527|527|518|517|7900
1654531500000|2022-06-06 16:05:00|520|519|520|519|521|519|518|517|8800
1654531800000|2022-06-06 16:10:00|518|517|518|517|519|519|518|517|5600
1654532100000|2022-06-06 16:15:00|519||519||519||518||1000
1654532400000|2022-06-06 16:20:00|518|515|516|515|519|515|516|515|11900
1654532700000|2022-06-06 16:25:00|517|516|516|515|518|516|516|515|2900
1654533000000|2022-06-06 16:30:00|515|514|514|513|515|514|514|512|12200
1654533300000|2022-06-06 16:35:00|516|514|519|517|519|517|516|514|2600
1654533600000|2022-06-06 16:40:00|518|516|517|516|518|517|516|515|1200
1654533900000|2022-06-06 16:45:00|516|515|520|519|521|519|516|515|8800
1654534200000|2022-06-06 16:50:00|519|518|519|517|519|519|517|516|100
1654534500000|2022-06-06 16:55:00|520|518|520|518|521|520|519|517|10400
1654534800000|2022-06-06 17:00:00|519|517|517|516|520|518|517|516|1000
1654535100000|2022-06-06 17:05:00|516|515|515|514|516|515|515|514|2900
1654535400000|2022-06-06 17:10:00|514|513|513|511|514|513|512|511|2800
1654535700000|2022-06-06 17:15:00|514|512|512|511|514|512|512|511|800
1654536000000|2022-06-06 17:20:00|511|510|513|511|514|512|511|510|3200
1654536300000|2022-06-06 17:25:00|512|512|513|512|514|512|512|511|0
1654536600000|2022-06-06 17:30:00|514|511|514|512|516|515|513|511|8100
1654536900000|2022-06-06 17:35:00|513|513|517|516|518|517|513|512|1400
1654537200000|2022-06-06 17:40:00|516|515|521|519|521|520|516|515|1900
1654537500000|2022-06-06 17:45:00|520|520|522|521|523|521|520|518|1100
1654537800000|2022-06-06 17:50:00|523|520|523|521|524|523|522|520|600
1654538100000|2022-06-06 17:55:00|524|522|525|524|525|524|524|521|400
1654538400000|2022-06-06 18:00:00|527|525|527|525|528|526|526|525|6500
1654538700000|2022-06-06 18:05:00|526|524|523|522|527|526|522|520|17200
1654539000000|2022-06-06 18:10:00|524|521|524|523|524|523|523|521|100
1654539300000|2022-06-06 18:15:00|523|522|523|522|523|523|522|521|2100
1654539600000|2022-06-06 18:20:00|522|521|519|518|523|522|519|517|5000
1654539900000|2022-06-06 18:25:00|520|517|518|517|520|519|518|517|8900
1654540200000|2022-06-06 18:30:00|519|518|519|518|520|518|519|517|100
1654540500000|2022-06-06 18:35:00|518|517|515|514|518|517|514|513|4600
1654540800000|2022-06-06 18:40:00|514|513|519|517|519|517|514|512|2700
1654541100000|2022-06-06 18:45:00|520|518|518|516|520|519|518|516|0
1654541400000|2022-06-06 18:50:00|517|515|518|516|519|517|515|513|1100
1654541700000|2022-06-06 18:55:00|519|517|517|516|520|519|517|516|300
1654542000000|2022-06-06 19:00:00|516|514|515|514|518|516|515|512|7200
1654542300000|2022-06-06 19:05:00|514|513|517|515|517|515|514|512|0
1654542600000|2022-06-06 19:10:00|516|516|517|515|517|516|516|515|1100
1654542900000|2022-06-06 19:15:00|516|516|516|515|518|517|516|515|1100
1654543200000|2022-06-06 19:20:00|517|516|518|517|519|517|517|516|1000
1654543800000|2022-06-06 19:30:00|519|518|520|519|520|519|519|518|2200
1654544100000|2022-06-06 19:35:00|519|518|517|516|519|518|517|516|1100
1654544400000|2022-06-06 19:40:00|516|515|519|517|519|518|515|514|4900
1654544700000|2022-06-06 19:45:00|518|518|518|517|519|518|518|516|9500
1654545000000|2022-06-06 19:50:00|519|518|518|517|519|518|517|516|6000
1654545300000|2022-06-06 19:55:00|519|518|523|520|523|520|519|518|1500
1654608600000|2022-06-07 13:30:00|511|505|508|503|511|508|504|501|6900
1654608900000|2022-06-07 13:35:00|506|504|509|505|509|507|506|504|6200
1654609200000|2022-06-07 13:40:00|508|507|510|508|514|512|508|506|8300
1654609500000|2022-06-07 13:45:00|509|507|512|511|514|512|508|506|5100
1654609800000|2022-06-07 13:50:00|514|512|509|506|518|516|509|506|10200
1654610100000|2022-06-07 13:55:00|508|507|505|504|509|507|504|503|15000
1654610400000|2022-06-07 14:00:00|504|503|504|502|506|505|502|501|5700
1654610700000|2022-06-07 14:05:00|503|501|499|498|506|504|498|496|50500
1654611000000|2022-06-07 14:10:00|498|497|502|500|503|500|496|495|5100
1654611300000|2022-06-07 14:15:00|501|499|504|503|507|504|501|499|1000
1654611600000|2022-06-07 14:20:00|505|504|508|507|509|507|505|503|1400
1654611900000|2022-06-07 14:25:00|509|508|511|508|512|509|509|508|3900
1654612200000|2022-06-07 14:30:00|510|510|514|513|515|513|509|508|2300
1654612500000|2022-06-07 14:35:00|513|512|516|515|517|516|512|511|19500
1654612800000|2022-06-07 14:40:00|517|514|514|512|517|515|513|511|1800
1654613100000|2022-06-07 14:45:00|515|513|517|516|517|516|515|512|6000
1654613400000|2022-06-07 14:50:00|516|515|516|515|517|516|513|511|6800
1654613700000|2022-06-07 14:55:00|515|514|513|511|516|515|512|510|1100
1654614000000|2022-06-07 15:00:00|514|512|515|513|516|515|512|510|800
1654614300000|2022-06-07 15:05:00|514|512|513|512|514|512|512|510|1400
1654614600000|2022-06-07 15:10:00|514|513|515|513|516|514|513|511|2800
1654614900000|2022-06-07 15:15:00|514|514|512|510|515|514|511|509|2500
1654615200000|2022-06-07 15:20:00|511|511|510|509|511|511|510|508|2200
1654615500000|2022-06-07 15:25:00|509|508|507|506|509|508|507|506|8700
1654615800000|2022-06-07 15:30:00|506|505|506|505|507|505|505|504|700
1654616100000|2022-06-07 15:35:00|507|504|507|506|507|506|505|504|4100
1654616400000|2022-06-07 15:40:00|506|505|504|503|507|506|504|502|9400
1654616700000|2022-06-07 15:45:00|503|502|497|496|503|502|497|496|30700
1654617000000|2022-06-07 15:50:00|498|497|498|497|499|498|498|496|4400
1654617300000|2022-06-07 15:55:00|499|498|500|499|502|500|499|498|7000
1654617600000|2022-06-07 16:00:00|501|498|499|498|501|498|498|497|7400
1654617900000|2022-06-07 16:05:00|498|497|498|496|501|500|497|496|7300
1654618200000|2022-06-07 16:10:00|497|497|497|496|498|497|497|496|700
1654618500000|2022-06-07 16:15:00|498|497|493|491|499|497|492|491|20500
1654618800000|2022-06-07 16:20:00|494|492|494|492|496|494|492|491|1500
1654619100000|2022-06-07 16:25:00|493|493|495|493|497|495|493|493|1800
1654619400000|2022-06-07 16:30:00|494|492|497|496|497|496|493|492|2300
1654619700000|2022-06-07 16:35:00|498|497|498|497|498|497|498|497|900
1654620000000|2022-06-07 16:40:00|499|498|500|498|503|501|499|497|4300
1654620300000|2022-06-07 16:45:00|501|499|501|500|501|500|500|499|400
1654620600000|2022-06-07 16:50:00|500|499|502|501|502|501|499|498|200
1654620900000|2022-06-07 16:55:00|503|502|503|502|504|502|502|500|200
1654621200000|2022-06-07 17:00:00|502|501|503|501|503|501|501|499|14100
1654621500000|2022-06-07 17:05:00|502|502|503|501|503|502|502|500|300
1654621800000|2022-06-07 17:10:00|502|502|504|503|504|503|502|502|1600
1654622100000|2022-06-07 17:15:00|505|504|504|503|505|504|504|503|2300
1654622400000|2022-06-07 17:20:00|505|504|502|501|505|504|502|501|900
1654622700000|2022-06-07 17:25:00|503|500|502|500|503|502|501|500|200
1654623000000|2022-06-07 17:30:00|503|501|501|500|503|501|500|499|4000
1654623300000|2022-06-07 17:35:00|500|499|501|500|501|500|499|498|4300
1654623600000|2022-06-07 17:40:00|500|499|500|499|500|500|499|498|100
1654623900000|2022-06-07 17:45:00|501|498|501|500|501|500|501|498|500
1654624200000|2022-06-07 17:50:00|502|501|503|501|503|502|502|501|3300
1654624500000|2022-06-07 17:55:00|502|500|502|501|503|501|501|500|2100
1654624800000|2022-06-07 18:00:00|501|500|501|500|502|501|501|499|2200
1654625100000|2022-06-07 18:05:00|502|499|503|502|503|502|501|499|2200
1654625400000|2022-06-07 18:10:00|504|503|503|502|504|503|503|502|400
1654625700000|2022-06-07 18:15:00|502|501|501|500|502|501|501|499|5700
1654626000000|2022-06-07 18:20:00|502|501|504|503|504|503|502|501|7000
1654626300000|2022-06-07 18:25:00|503|502|505|504|505|504|503|502|3700
1654626600000|2022-06-07 18:30:00|504|503|504|503|505|504|504|503|4300
1654626900000|2022-06-07 18:35:00|503|502|505|503|505|504|503|502|11800
1654627200000|2022-06-07 18:40:00|504|504|501|499|504|504|500|499|3900
1654627500000|2022-06-07 18:45:00|500|498|501|498|501|498|499|498|3700
1654627800000|2022-06-07 18:50:00|502|500|503|501|504|502|502|500|8400
1654628100000|2022-06-07 18:55:00|502|502|504|501|504|502|502|501|200
1654628400000|2022-06-07 19:00:00|503|502|503|501|503|503|503|501|1900
1654628700000|2022-06-07 19:05:00|502|502|504|501|504|502|502|499|3900
1654629000000|2022-06-07 19:10:00|506|502|508|506|508|506|505|502|2400
1654629300000|2022-06-07 19:15:00|510|507|510|508|510|508|506|505|5100
1654629600000|2022-06-07 19:20:00|509|509|510|508|511|510|509|508|7900
1654629900000|2022-06-07 19:25:00||509||509||509||509|100
1654630200000|2022-06-07 19:30:00|511|510|511|510|512|511|510|509|7800
1654630500000|2022-06-07 19:35:00|512|511|513|512|513|512|512|511|10800
1654630800000|2022-06-07 19:40:00|512|511|513|512|513|512|512|511|2000
1654631100000|2022-06-07 19:45:00|514|513|516|515|517|515|514|513|19400
1654631400000|2022-06-07 19:50:00|517|516|515|514|517|516|515|514|15300
1654631700000|2022-06-07 19:55:00|514|513|513|510|514|513|510|508|21600
1654695000000|2022-06-08 13:30:00|507|501|505|501|507|503|505|500|3900
1654695300000|2022-06-08 13:35:00|506|502|515|510|516|511|505|502|2900
1654695600000|2022-06-08 13:40:00|514|511|508|506|515|512|507|505|11300
1654695900000|2022-06-08 13:45:00|510|505|522|520|522|521|508|505|13400
1654696200000|2022-06-08 13:50:00|521|521|520|519|522|521|513|510|7500
1654696500000|2022-06-08 13:55:00|521|520|518|516|524|521|518|515|11100
1654696800000|2022-06-08 14:00:00|519|515|519|517|520|518|513|511|5400
1654697100000|2022-06-08 14:05:00|518|516|516|514|520|518|516|514|5600
1654697400000|2022-06-08 14:10:00|515|513|508|507|516|515|508|506|12900
1654697700000|2022-06-08 14:15:00|509|508|511|509|511|509|507|505|1600
1654698000000|2022-06-08 14:20:00|510|508|511|509|512|511|509|508|6600
1654698300000|2022-06-08 14:25:00|510|508|506|505|512|510|506|505|2600
1654698600000|2022-06-08 14:30:00|504|503|507|505|508|506|503|502|20100
1654698900000|2022-06-08 14:35:00|508|506|507|506|510|508|507|505|1400
1654699200000|2022-06-08 14:40:00|508|507|503|502|509|508|503|502|5500
1654699500000|2022-06-08 14:45:00|504|503|506|505|509|507|503|502|800
1654699800000|2022-06-08 14:50:00|507|504|505|504|507|504|505|504|11500
1654700100000|2022-06-08 14:55:00|504|503|503|502|504|503|503|502|5800
1654700400000|2022-06-08 15:00:00|502|501|501|500|503|502|501|500|12700
1654700700000|2022-06-08 15:05:00|502|501|502|501|502|501|502|501|300
1654701000000|2022-06-08 15:10:00|503|502|504|503|504|503|502|501|1100
1654701300000|2022-06-08 15:15:00|505|504|505|503|506|505|502|501|4500
1654701600000|2022-06-08 15:20:00|504|502|504|502|505|504|503|501|200
1654701900000|2022-06-08 15:25:00|503|503|504|502|505|504|503|502|400
1654702200000|2022-06-08 15:30:00|503|503|505|504|506|505|503|503|500
1654702500000|2022-06-08 15:35:00||503||504||504||503|100
1654702800000|2022-06-08 15:40:00|504|503|503|502|504|503|503|502|4500
1654703100000|2022-06-08 15:45:00|504|503|504|503|504|503|503|502|1800
1654703400000|2022-06-08 15:50:00|505|504|505|504|505|504|505|504|900
1654703700000|2022-06-08 15:55:00|504|503|504|503|505|504|504|503|1100
1654704000000|2022-06-08 16:00:00|503|502|505|504|505|504|503|502|1000
1654704300000|2022-06-08 16:05:00|504|503|503|502|504|503|503|502|0
1654704600000|2022-06-08 16:10:00|||||||||3000
1654704900000|2022-06-08 16:15:00|502|501|502|501|502|501|502|501|32500
1654705200000|2022-06-08 16:20:00|501|500|500|499|501|500|499|498|12400
1654705500000|2022-06-08 16:25:00|499|498|498|497|499|499|498|497|3600
1654705800000|2022-06-08 16:30:00|497|496|497|496|497|496|497|496|700
1654706100000|2022-06-08 16:35:00|496|495|495|494|497|495|495|494|3500
1654706400000|2022-06-08 16:40:00|494|493|493|492|495|493|493|492|3100
1654706700000|2022-06-08 16:45:00|492|491|494|493|495|493|492|491|400
1654707000000|2022-06-08 16:50:00|495|494|496|495|496|495|495|494|200
1654707300000|2022-06-08 16:55:00|495|494|496|495|496|495|495|494|1100
1654707600000|2022-06-08 17:00:00|495|494|494|493|495|494|494|492|800
1654707900000|2022-06-08 17:05:00|495|494|495|494|495|494|494|494|200
1654708200000|2022-06-08 17:10:00|496|495|495|494|496|495|494|493|2400
1654708500000|2022-06-08 17:15:00|494|493|493|492|494|493|492|491|7900
1654708800000|2022-06-08 17:20:00|494||493||494||493||200
1654709100000|2022-06-08 17:25:00|494|493|493|491|495|494|493|491|3100
1654709400000|2022-06-08 17:30:00|492|490|491|490|493|491|491|490|800
1654709700000|2022-06-08 17:35:00|492|489|489|488|492|489|488|487|2900
1654710000000|2022-06-08 17:40:00|488|486|493|492|493|492|487|486|1900
1654710300000|2022-06-08 17:45:00|494|493|495|494|495|494|493|492|2200
1654710600000|2022-06-08 17:50:00|494|493|494|493|494|493|493|491|400
1654710900000|2022-06-08 17:55:00|495|492|496|495|497|495|495|492|2400
1654711200000|2022-06-08 18:00:00|497|496|498|497|499|498|497|496|400
1654711500000|2022-06-08 18:05:00|499|496|500|499|500|499|497|496|7600
1654711800000|2022-06-08 18:10:00|499|498|497|496|499|498|497|495|500
1654712100000|2022-06-08 18:15:00|498|495|495|493|498|496|495|493|500
1654712400000|2022-06-08 18:20:00|496|494|494|492|496|494|492|490|5400
1654712700000|2022-06-08 18:25:00|493|491|493|491|494|491|491|490|800
1654713000000|2022-06-08 18:30:00|492|492|493|491|494|493|492|491|4600
1654713300000|2022-06-08 18:35:00|492|492|494|493|495|494|491|490|8300
1654713600000|2022-06-08 18:40:00|495|494|495|494|496|494|494|492|6300
1654713900000|2022-06-08 18:45:00|496|495|495|494|497|495|495|493|4100
1654714200000|2022-06-08 18:50:00|494|492|494|493|494|493|494|492|500
1654714500000|2022-06-08 18:55:00|493|492|493|492|493|492|493|492|300
1654714800000|2022-06-08 19:00:00|492|490|493|492|494|492|491|490|1000
1654715100000|2022-06-08 19:05:00|492|491|492|491|492|491|491|490|400
1654715400000|2022-06-08 19:10:00|493|492|494|493|495|494|493|492|1300
1654715700000|2022-06-08 19:15:00|493|492|493|492|494|492|493|491|1600
1654716000000|2022-06-08 19:20:00|494|493|497|496|497|496|494|493|4900
1654716300000|2022-06-08 19:25:00|496|495|495|494|496|495|495|494|10400
1654716600000|2022-06-08 19:30:00|496|493|495|494|496|494|494|492|6200
1654716900000|2022-06-08 19:35:00|494|493|493|492|495|494|493|492|5800
1654717200000|2022-06-08 19:40:00|492|491|491|490|492|491|491|490|11600
1654717500000|2022-06-08 19:45:00|492||491||492||491||25300
1654717800000|2022-06-08 19:50:00|492|491|492|491|492|491|491|490|1200
1654718100000|2022-06-08 19:55:00|491|490|491|488|491|490|490|488|24200
1654781400000|2022-06-09 13:30:00|492|487|489|486|492|487|489|485|5500
1654781700000|2022-06-09 13:35:00|488|485|481|477|488|486|481|477|9800
1654782000000|2022-06-09 13:40:00|479|476|474|471|479|476|470|468|20000
1654782300000|2022-06-09 13:45:00|475|472|478|476|482|479|473|470|5600
1654782600000|2022-06-09 13:50:00|479|477|479|478|482|481|478|476|4600
1654782900000|2022-06-09 13:55:00|480|477|476|474|481|478|473|470|2800
1654783200000|2022-06-09 14:00:00|475|473|477|475|480|478|474|473|4700
1654783500000|2022-06-09 14:05:00|476|476|474|473|478|476|474|473|3400
1654783800000|2022-06-09 14:10:00|473|472|482|480|482|480|473|471|3100
1654784100000|2022-06-09 14:15:00|483|481|479|478|484|482|478|476|4500
1654784400000|2022-06-09 14:20:00|480|479|480|479|482|479|479|478|1400
1654784700000|2022-06-09 14:25:00|481|480|485|483|485|483|480|479|1600
1654785000000|2022-06-09 14:30:00|486|484|485|482|487|485|480|478|3200
1654785300000|2022-06-09 14:35:00|484|483|484|482|485|484|483|481|200
1654785600000|2022-06-09 14:40:00|483|481|480|478|484|481|478|477|1800
1654785900000|2022-06-09 14:45:00|479|477|477|476|480|477|476|475|1800
1654786200000|2022-06-09 14:50:00|476|475|472|471|476|475|472|471|3600
1654786500000|2022-06-09 14:55:00|473|472|474|473|474|473|473|472|2100
1654786800000|2022-06-09 15:00:00|473|472|471|470|473|472|471|470|15200
1654787100000|2022-06-09 15:05:00|470|468|471|470|471|470|469|468|10400
1654787400000|2022-06-09 15:10:00|472|471|470|469|474|472|470|469|3000
1654787700000|2022-06-09 15:15:00|469|468|469|467|471|469|468|467|4300
1654788000000|2022-06-09 15:20:00|468|468|472|470|473|471|468|468|900
1654788300000|2022-06-09 15:25:00|473|471|470|468|474|472|469|468|1300
1654788600000|2022-06-09 15:30:00|469|469|470|468|471|470|469|468|700
1654788900000|2022-06-09 15:35:00|471|469|471|470|472|470|470|469|900
1654789200000|2022-06-09 15:40:00|472|469|472|471|474|472|472|469|6100
1654789500000|2022-06-09 15:45:00|471|470|466|465|471|470|466|465|16900
1654789800000|2022-06-09 15:50:00|465|464|469|467|469|467|464|463|6200
1654790100000|2022-06-09 15:55:00|470|468|470|468|471|470|469|468|5400
1654790400000|2022-06-09 16:00:00|471|469|468|466|472|470|466|465|7400
1654790700000|2022-06-09 16:05:00|467|467|466|465|468|467|466|465|1500
1654791000000|2022-06-09 16:10:00|465|464|465|464|466|464|465|464|4400
1654791300000|2022-06-09 16:15:00||463||464||464||463|3500
1654791600000|2022-06-09 16:20:00|466|465|465|464|466|465|464|463|4900
1654791900000|2022-06-09 16:25:00|466||465||466||465||1000
1654792200000|2022-06-09 16:30:00|466|463|466|464|466|465|463|462|3100
1654792500000|2022-06-09 16:35:00|465|463|464|463|466|463|464|462|6400
1654792800000|2022-06-09 16:40:00|465|464|468|467|468|467|464|463|3200
1654793100000|2022-06-09 16:45:00|467|466|467|466|467|466|467|466|100
1654793400000|2022-06-09 16:50:00|466|465|466|464|466|466|465|463|3700
1654793700000|2022-06-09 16:55:00|465|463|467|466|468|466|464|463|500
1654794000000|2022-06-09 17:00:00|468|467|468|467|468|467|467|467|2500
1654794300000|2022-06-09 17:05:00|469|468|469|468|472|470|469|468|3400
1654794600000|2022-06-09 17:10:00|470|467|469|468|470|469|469|467|2000
1654794900000|2022-06-09 17:15:00|470|467|469|468|470|468|469|467|0
1654795200000|2022-06-09 17:20:00|468|467|467|466|468|467|467|465|200
1654795500000|2022-06-09 17:25:00|466|465|465|463|466|465|464|463|2700
1654795800000|2022-06-09 17:30:00|464|462|465|463|465|463|463|462|5000
1654796100000|2022-06-09 17:35:00|464|462|463|462|465|463|463|462|2400
1654796400000|2022-06-09 17:40:00|462|461|461|460|462|461|461|460|3200
1654796700000|2022-06-09 17:45:00|462|461|462|461|462|461|462|461|1200
1654797000000|2022-06-09 17:50:00|463|462|462|461|464|462|462|461|3300
1654797300000|2022-06-09 17:55:00|463|462|463|462|463|462|463|462|0
1654797600000|2022-06-09 18:00:00|462|461|461|460|462|461|461|460|2100
1654797900000|2022-06-09 18:05:00||458||459||459||458|36900
1654798200000|2022-06-09 18:10:00|460|458|461|459|461|460|459|458|11400
1654798500000|2022-06-09 18:15:00|460|458|462|461|463|461|460|458|100
1654798800000|2022-06-09 18:20:00|463|460|459|458|463|460|459|458|800
1654799100000|2022-06-09 18:25:00|460|459|461|460|461|460|460|459|200
1654799400000|2022-06-09 18:30:00|460|459|457|456|460|459|457|456|2600
1654799700000|2022-06-09 18:35:00|458|455|457|456|458|456|456|455|1300
1654800000000|2022-06-09 18:40:00|456|455|457|456|457|456|456|455|200
1654800300000|2022-06-09 18:45:00|458|457|459|458|459|458|457|456|1600
1654800600000|2022-06-09 18:50:00|458|457|458|457|458|457|458|457|0
1654800900000|2022-06-09 18:55:00|457|456|456|455|458|457|456|455|900
1654801200000|2022-06-09 19:00:00|457|456|455|453|458|456|454|453|29000
1654801500000|2022-06-09 19:05:00|456|454|454|453|456|454|453|452|3300
1654801800000|2022-06-09 19:10:00|455|454|455|454|456|454|455|454|1100
1654802100000|2022-06-09 19:15:00|456|455|459|458|459|458|455|455|700
1654802400000|2022-06-09 19:20:00|458|457|457|456|458|457|457|455|800
1654802700000|2022-06-09 19:25:00|456|455|455|454|456|455|455|454|5000
1654803000000|2022-06-09 19:30:00|456|455|456|454|456|455|456|454|100
1654803300000|2022-06-09 19:35:00|455|455|456|454|456|455|455|453|27600
1654803600000|2022-06-09 19:40:00|455|453|455|453|455|454|455|453|100
1654803900000|2022-06-09 19:45:00||454||454||454||453|0
1654804200000|2022-06-09 19:50:00|456|455|454|453|456|455|454|453|3900
1654804500000|2022-06-09 19:55:00|455|454|455|452|455|454|453|452|16900
1654867800000|2022-06-10 13:30:00|446|443|438|431|446|443|435|430|15600
1654868100000|2022-06-10 13:35:00|437|432|448|445|449|446|437|431|11200
1654868400000|2022-06-10 13:40:00|447|444|452|451|453|452|447|444|30300
1654868700000|2022-06-10 13:45:00|453|452|444|441|453|452|443|441|4800
1654869000000|2022-06-10 13:50:00|443|442|443|441|445|443|440|439|2900
1654869300000|2022-06-10 13:55:00|442|440|440|439|444|442|440|439|2400
1654869600000|2022-06-10 14:00:00|439|438|433|432|440|438|432|431|8300
1654869900000|2022-06-10 14:05:00|434|433|432|430|438|437|432|430|12900
1654870200000|2022-06-10 14:10:00|433|431|433|432|434|432|428|427|8900
1654870500000|2022-06-10 14:15:00|432|431|435|434|436|435|432|430|700
1654870800000|2022-06-10 14:20:00|434|433|432|431|434|434|431|430|2700
1654871100000|2022-06-10 14:25:00|434|432|437|434|440|439|433|432|13900
1654871400000|2022-06-10 14:30:00|436|435|440|439|440|439|436|435|1800
1654871700000|2022-06-10 14:35:00|439|438|438|436|441|439|436|434|300
1654872000000|2022-06-10 14:40:00|437|435|436|435|438|436|434|432|2500
1654872300000|2022-06-10 14:45:00|437|434|431|430|437|435|431|430|4500
1654872600000|2022-06-10 14:50:00|432|431|433|431|437|435|432|431|2100
1654872900000|2022-06-10 14:55:00|432|430|428|427|432|430|428|427|5100
1654873200000|2022-06-10 15:00:00|429|428|431|430|432|430|428|428|2800
1654873500000|2022-06-10 15:05:00|430|429|429|428|430|429|428|427|400
1654873800000|2022-06-10 15:10:00|428|427|428|427|430|428|428|427|3800
1654874100000|2022-06-10 15:15:00||426||427||427||426|1800
1654874400000|2022-06-10 15:20:00|429|428|428|427|430|429|428|427|1200
1654874700000|2022-06-10 15:25:00|427|426|427|426|429|427|427|425|7300
1654875000000|2022-06-10 15:30:00|428|427|430|429|430|429|428|427|300
1654875300000|2022-06-10 15:35:00|429|428|430|429|430|429|429|428|200
1654875600000|2022-06-10 15:40:00|429|428|430|429|430|429|429|428|1800
1654875900000|2022-06-10 15:45:00|431|430|431|430|433|432|431|430|2700
1654876200000|2022-06-10 15:50:00|432|429|431|430|432|431|431|429|1500
1654876500000|2022-06-10 15:55:00|432|431|435|434|435|434|432|431|1000
1654876800000|2022-06-10 16:00:00|434|433|436|435|437|435|434|433|3600
1654877100000|2022-06-10 16:05:00|437|436|436|434|438|437|436|434|3600
1654877400000|2022-06-10 16:10:00|435|433|432|431|435|433|432|430|200
1654877700000|2022-06-10 16:15:00|431|430|429|428|431|430|429|428|6400
1654878000000|2022-06-10 16:20:00|430|429|432|430|433|432|430|429|1500
1654878300000|2022-06-10 16:25:00|431|429|429|427|431|430|426|425|4300
1654878600000|2022-06-10 16:30:00|430|428|428|426|432|430|427|426|500
1654878900000|2022-06-10 16:35:00|429|427|428|427|429|427|428|426|0
1654879200000|2022-06-10 16:40:00|429|428|433|431|435|433|429|428|11700
1654879500000|2022-06-10 16:45:00|434|432|430|429|434|432|430|429|100
1654879800000|2022-06-10 16:50:00|429|428|431|430|431|430|429|428|4700
1654880100000|2022-06-10 16:55:00|430|429|431|429|431|430|430|429|0
1654880400000|2022-06-10 17:00:00|430|430|429|428|430|430|429|428|100
1654880700000|2022-06-10 17:05:00|||||||||1200
1654881000000|2022-06-10 17:10:00|428|427|427|426|428|427|427|426|5100
1654881300000|2022-06-10 17:15:00|426|425|428|427|429|427|426|425|4500
1654881600000|2022-06-10 17:20:00|429|428|429|428|429|428|429|428|0
1654881900000|2022-06-10 17:25:00|430|429|431|430|431|430|430|429|3200
1654882200000|2022-06-10 17:30:00|430|429|428|426|430|429|428|426|500
1654882500000|2022-06-10 17:35:00|429|427|430|429|431|429|429|426|800
1654882800000|2022-06-10 17:40:00||428||429||429||428|100
1654883100000|2022-06-10 17:45:00|431|428|434|433|435|433|431|428|6600
1654883400000|2022-06-10 17:50:00|435|434|434|432|437|435|434|432|3400
1654883700000|2022-06-10 17:55:00|433||435||435||433||400
1654884000000|2022-06-10 18:00:00|434|433|433|432|435|433|433|432|0
1654884300000|2022-06-10 18:05:00|434|433|434|433|434|433|434|433|800
1654884600000|2022-06-10 18:10:00|433|432|432|431|433|432|432|431|400
1654884900000|2022-06-10 18:15:00|433|432|437|435|437|435|432|432|2100
1654885200000|2022-06-10 18:20:00|436||436||437||436||100
1654885500000|2022-06-10 18:25:00|435|434|434|433|435|434|434|433|2200
1654885800000|2022-06-10 18:30:00|433|432|433|432|433|432|433|432|2100
1654886100000|2022-06-10 18:35:00|432|431|432|431|433|432|432|430|1600
1654886400000|2022-06-10 18:40:00|431|430|431|430|432|430|430|429|5200
1654886700000|2022-06-10 18:45:00|432|431|432|431|432|431|432|430|1300
1654887000000|2022-06-10 18:50:00|431|430|432|431|432|431|431|430|100
1654887300000|2022-06-10 18:55:00|433|432|434|433|435|434|433|432|5400
1654887600000|2022-06-10 19:00:00|433|432|431|429|433|432|431|429|1600
1654887900000|2022-06-10 19:05:00|430|430|431|429|431|430|430|429|200
1654888200000|2022-06-10 19:10:00|432|430|433|432|433|432|431|430|0
1654888500000|2022-06-10 19:15:00|434|433|433|432|435|433|433|432|100
1654888800000|2022-06-10 19:20:00|432|431|434|433|434|433|431|430|1900
1654889100000|2022-06-10 19:25:00|435|434|437|435|438|436|435|434|9800
1654889400000|2022-06-10 19:30:00|436|434|435|433|436|435|433|432|2000
1654889700000|2022-06-10 19:35:00|434|434|434|433|435|434|434|433|1800
1654890000000|2022-06-10 19:40:00|435|434|432|431|435|434|432|431|7700
1654890300000|2022-06-10 19:45:00|433|432|430|429|433|432|430|428|1700
1654890600000|2022-06-10 19:50:00|431|428|433|432|433|432|431|428|2100
1654890900000|2022-06-10 19:55:00|434|431|434|432|435|434|433|431|3000
1655127000000|2022-06-13 13:30:00|377|369|393|390|399|395|369|365|109500
1655127300000|2022-06-13 13:35:00|390|388|389|385|398|397|389|385|50600
1655127600000|2022-06-13 13:40:00|388|384|394|391|395|394|381|380|22200
1655127900000|2022-06-13 13:45:00|395|392|389|386|399|397|388|386|22000
1655128200000|2022-06-13 13:50:00|388|387|385|383|393|391|385|383|12500
1655128500000|2022-06-13 13:55:00|384|384|385|383|390|389|383|381|17500
1655128800000|2022-06-13 14:00:00|386|384|385|382|390|389|382|381|12200
1655129100000|2022-06-13 14:05:00|386|383|387|385|392|390|386|383|19300
1655129400000|2022-06-13 14:10:00|386|384|383|382|386|384|382|381|34300
1655129700000|2022-06-13 14:15:00|384|383|379|377|385|383|378|377|36400
1655130000000|2022-06-13 14:20:00|380|378|385|383|386|384|380|378|43700
1655130300000|2022-06-13 14:25:00|384|382|387|385|387|386|382|380|3600
1655130600000|2022-06-13 14:30:00|388|386|384|383|388|386|384|383|2800
1655130900000|2022-06-13 14:35:00|383|382|380|379|383|382|380|379|5000
1655131200000|2022-06-13 14:40:00|379|378|377|375|379|378|373|372|39000
1655131500000|2022-06-13 14:45:00|376|376|373|372|379|377|373|372|18600
1655131800000|2022-06-13 14:50:00|372|371|372|371|377|376|370|369|35300
1655132100000|2022-06-13 14:55:00|373|372|376|374|378|376|372|371|6500
1655132400000|2022-06-13 15:00:00|375|373|372|370|377|375|371|370|3400
1655132700000|2022-06-13 15:05:00|371|369|374|373|374|373|370|369|12600
1655133000000|2022-06-13 15:10:00|373|372|376|375|376|375|372|370|16000
1655133300000|2022-06-13 15:15:00|377|376|382|381|384|382|377|376|10000
1655133600000|2022-06-13 15:20:00|383|380|385|383|385|383|382|380|4700
1655133900000|2022-06-13 15:25:00|384|384|378|376|384|384|378|376|14300
1655134200000|2022-06-13 15:30:00|379|377|382|381|382|381|378|376|3000
1655134500000|2022-06-13 15:35:00|383|382|383|382|384|383|382|380|4300
1655134800000|2022-06-13 15:40:00|384|383|387|386|387|386|383|382|7400
1655135100000|2022-06-13 15:45:00|388|387|386|384|388|387|384|383|7400
1655135400000|2022-06-13 15:50:00|387|385|382|381|387|386|381|380|14500
1655135700000|2022-06-13 15:55:00|381|380|382|381|383|382|381|380|1700
1655136000000|2022-06-13 16:00:00|383|380|382|381|384|383|380|379|4300
1655136300000|2022-06-13 16:05:00|381|380|383|381|385|384|379|378|5000
1655136600000|2022-06-13 16:10:00|384|382|386|384|388|387|384|382|4400
1655136900000|2022-06-13 16:15:00|385|385|384|383|385|385|383|381|600
1655137200000|2022-06-13 16:20:00|385|384|383|381|386|385|382|381|16400
1655137500000|2022-06-13 16:25:00|384|382|387|385|387|386|384|382|9100
1655137800000|2022-06-13 16:30:00|386|386|391|390|392|391|386|386|10300
1655138100000|2022-06-13 16:35:00|392|391|392|390|393|391|390|389|5600
1655138400000|2022-06-13 16:40:00|391|389|386|384|392|389|385|383|8400
1655138700000|2022-06-13 16:45:00|387|385|387|385|391|390|385|384|2400
1655139000000|2022-06-13 16:50:00|386|386|382|381|387|386|382|381|3900
1655139300000|2022-06-13 16:55:00|383|382|383|381|384|383|382|381|2600
1655139600000|2022-06-13 17:00:00|382|380|380|379|383|381|380|379|1000
1655139900000|2022-06-13 17:05:00|381|380|381|380|382|380|381|380|1200
1655140200000|2022-06-13 17:10:00|382|381|381|380|382|381|381|379|1300
1655140500000|2022-06-13 17:15:00|||||||||1500
1655140800000|2022-06-13 17:20:00|382|381|381|380|383|381|381|380|1800
1655141100000|2022-06-13 17:25:00|380|379|380|379|380|379|380|378|3500
1655141400000|2022-06-13 17:30:00|379|378|378|377|379|378|378|377|1300
1655141700000|2022-06-13 17:35:00|379|378|380|378|380|378|378|377|2100
1655142000000|2022-06-13 17:40:00|379|379|386|385|386|385|379|379|4000
1655142300000|2022-06-13 17:45:00|385|384|386|385|387|386|385|383|2400
1655142600000|2022-06-13 17:50:00|385|384|383|382|385|385|382|381|2400
1655142900000|2022-06-13 17:55:00|382|381|384|383|384|383|382|381|1500
1655143200000|2022-06-13 18:00:00|383|382|382|381|383|382|381|380|1100
1655143500000|2022-06-13 18:05:00|381|380|381|380|381|380|381|380|1400
1655143800000|2022-06-13 18:10:00|380|379|380|379|381|380|380|378|1700
1655144100000|2022-06-13 18:15:00|381|380|380|378|382|381|379|378|1500
1655144400000|2022-06-13 18:20:00|379|379|380|379|381|380|379|379|1600
1655144700000|2022-06-13 18:25:00|379|378|379|378|379|378|379|378|600
1655145000000|2022-06-13 18:30:00|378|377|379|377|379|377|377|376|1500
1655145300000|2022-06-13 18:35:00|378|378|379|378|381|380|378|378|800
1655145600000|2022-06-13 18:40:00|380|379|379|378|382|380|379|378|3200
1655145900000|2022-06-13 18:45:00|380|379|377|376|381|379|377|376|3500
1655146200000|2022-06-13 18:50:00|378||377||378||377||1300
1655146500000|2022-06-13 18:55:00|||||||||200
1655146800000|2022-06-13 19:00:00|378|377|379|378|379|378|377|377|2600
1655147100000|2022-06-13 19:05:00|380|377|376|375|380|377|376|375|5600
1655147400000|2022-06-13 19:10:00|375|374|375|374|375|374|375|374|1300
1655147700000|2022-06-13 19:15:00|374|373|375|374|379|377|373|372|25000
1655148000000|2022-06-13 19:20:00|376|375|373|372|377|376|373|372|5800
1655148300000|2022-06-13 19:25:00|374|373|373|372|374|373|373|371|26300
1655148600000|2022-06-13 19:30:00|374|373|375|374|375|374|374|373|2900
1655148900000|2022-06-13 19:35:00|376|375|375|374|377|376|375|373|15400
1655149200000|2022-06-13 19:40:00|||||||||4500
1655149500000|2022-06-13 19:45:00|376|375|376|375|376|375|376|375|1500
1655149800000|2022-06-13 19:50:00|377|376|378|377|378|377|377|376|5400
1655150100000|2022-06-13 19:55:00|377|376|379|375|379|376|377|375|28900
1655213400000|2022-06-14 13:30:00|378|374|378|374|382|380|377|373|10900
1655213700000|2022-06-14 13:35:00|377|373|373|372|377|373|370|367|17100
1655214000000|2022-06-14 13:40:00|372|371|365|364|372|371|365|364|10500
1655214300000|2022-06-14 13:45:00|366|365|374|372|374|373|365|365|2800
1655214600000|2022-06-14 13:50:00|373|371|380|379|380|379|371|370|37100
1655214900000|2022-06-14 13:55:00|382|378|386|384|386|384|381|378|14900
1655215200000|2022-06-14 14:00:00|387|385|384|383|388|387|384|383|18600
1655215500000|2022-06-14 14:05:00|383|382|381|380|386|385|381|379|4500
1655215800000|2022-06-14 14:10:00|380|379|379|378|382|381|379|377|3800
1655216100000|2022-06-14 14:15:00|378|377|379|378|382|381|378|376|700
1655216400000|2022-06-14 14:20:00|378|377|379|378|380|379|377|376|2600
1655216700000|2022-06-14 14:25:00|378|377|379|378|380|379|378|376|800
1655217000000|2022-06-14 14:30:00|380|377|380|379|382|381|378|376|36600
1655217300000|2022-06-14 14:35:00|381|378|383|381|384|383|381|378|19900
1655217600000|2022-06-14 14:40:00|382|382|379|378|385|384|379|378|2000
1655217900000|2022-06-14 14:45:00|380|379|390|388|390|388|379|378|9500
1655218200000|2022-06-14 14:50:00|391|389|385|384|392|390|385|384|14000
1655218500000|2022-06-14 14:55:00|386|383|383|382|386|384|383|382|1600
1655218800000|2022-06-14 15:00:00|382|381|388|386|390|388|382|381|1500
1655219100000|2022-06-14 15:05:00|387|385|384|382|387|385|383|382|4700
1655219400000|2022-06-14 15:10:00|383|383|388|386|388|387|383|382|5500
1655219700000|2022-06-14 15:15:00|387|385|389|388|389|388|384|383|1800
1655220000000|2022-06-14 15:20:00|390|389|391|390|391|390|388|385|3400
1655220300000|2022-06-14 15:25:00|392|391|390|389|393|392|390|388|3700
1655220600000|2022-06-14 15:30:00|389|388|395|394|395|394|388|386|4300
1655220900000|2022-06-14 15:35:00|396|395|397|395|399|398|396|393|13200
1655221200000|2022-06-14 15:40:00|398|396|399|398|399|398|398|395|3000
1655221500000|2022-06-14 15:45:00|400|399|400|399|403|402|400|398|8400
1655221800000|2022-06-14 15:50:00|399|398|405|403|406|404|399|398|20200
1655222100000|2022-06-14 15:55:00|406|404|405|404|406|405|404|403|1700
1655222400000|2022-06-14 16:00:00|404|403|401|400|404|403|401|400|600
1655222700000|2022-06-14 16:05:00|400|399|399|398|400|399|399|396|300
1655223000000|2022-06-14 16:10:00|400|399|400|398|400|399|400|398|900
1655223300000|2022-06-14 16:15:00|399|397|399|397|399|398|398|396|24000
1655223600000|2022-06-14 16:20:00|398|396|395|394|398|397|395|394|500
1655223900000|2022-06-14 16:25:00|396|393|396|395|397|395|394|393|2500
1655224200000|2022-06-14 16:30:00|397|396|398|396|399|398|397|396|19000
1655224500000|2022-06-14 16:35:00|397|395|392|391|397|395|392|391|2500
1655224800000|2022-06-14 16:40:00|391|390|392|391|393|391|391|390|7900
1655225100000|2022-06-14 16:45:00|393|392|395|394|395|394|393|392|4300
1655225400000|2022-06-14 16:50:00|394|393|394|393|396|394|393|392|5800
1655225700000|2022-06-14 16:55:00|395|394|394|393|396|394|394|393|0
1655226000000|2022-06-14 17:00:00|395|394|395|393|396|395|394|392|1400
1655226300000|2022-06-14 17:05:00|394|394|397|396|398|396|394|394|1200
1655226600000|2022-06-14 17:10:00|398|397|400|398|400|399|397|395|4900
1655226900000|2022-06-14 17:15:00|402|399|404|403|407|406|401|399|16200
1655227200000|2022-06-14 17:20:00|403|402|406|404|406|404|402|400|2700
1655227500000|2022-06-14 17:25:00|405|403|401|400|406|404|400|398|2200
1655227800000|2022-06-14 17:30:00|400|398|398|397|400|399|398|397|1800
1655228100000|2022-06-14 17:35:00|397|396|396|395|398|396|396|395|1900
1655228400000|2022-06-14 17:40:00|395|394|395|394|396|395|395|393|900
1655228700000|2022-06-14 17:45:00|396|393|394|392|396|395|393|392|4400
1655229000000|2022-06-14 17:50:00|393|393|394|393|394|393|393|392|4100
1655229300000|2022-06-14 17:55:00|393|392|394|393|394|393|393|392|500
1655229600000|2022-06-14 18:00:00|395|394|400|399|401|399|395|394|11100
1655229900000|2022-06-14 18:05:00|401|398|402|401|403|401|401|398|2300
1655230200000|2022-06-14 18:10:00|403|402|403|402|404|402|402|401|100
1655230500000|2022-06-14 18:15:00|404|401|404|403|404|403|404|401|1400
1655230800000|2022-06-14 18:20:00|405|404|405|403|406|404|404|403|300
1655231100000|2022-06-14 18:25:00|404|402|401|400|404|403|401|399|14300
1655231400000|2022-06-14 18:30:00|402|399|401|400|402|400|398|397|300
1655231700000|2022-06-14 18:35:00|402|401|404|403|404|403|402|400|2100
1655232000000|2022-06-14 18:40:00|403|402|398|397|404|403|398|397|2500
1655232300000|2022-06-14 18:45:00|400|396|396|394|400|396|396|394|2800
1655232600000|2022-06-14 18:50:00|395|395|395|394|396|395|395|394|1000
1655232900000|2022-06-14 18:55:00|394|393|394|393|395|393|394|393|3000
1655233200000|2022-06-14 19:00:00|||||||||100
1655233500000|2022-06-14 19:05:00|||||||||100
1655233800000|2022-06-14 19:10:00|393|392|391|390|394|393|391|390|29400
1655234100000|2022-06-14 19:15:00|390|389|389|387|390|389|389|387|5000
1655234400000|2022-06-14 19:20:00|388|388|388|387|389|388|388|387|1000
1655234700000|2022-06-14 19:25:00|387|386|392|390|393|391|387|386|17500
1655235000000|2022-06-14 19:30:00|393|391|393|392|394|393|393|391|6500
1655235300000|2022-06-14 19:35:00|394|393|396|395|396|395|394|393|200
1655235600000|2022-06-14 19:40:00||394||395||395||394|2200
1655235900000|2022-06-14 19:45:00|395|394|394|393|395|394|394|393|6100
1655236200000|2022-06-14 19:50:00|393|392|392|391|393|392|392|390|1400
1655236500000|2022-06-14 19:55:00|393|390|393|390|393|391|392|390|4000
1655299800000|2022-06-15 13:30:00|392|391|393|388|395|391|388|385|7000
1655300100000|2022-06-15 13:35:00|394|389|388|386|395|391|388|386|4500
1655300400000|2022-06-15 13:40:00|390|387|395|392|398|396|389|387|7400
1655300700000|2022-06-15 13:45:00|396|393|396|394|400|398|392|390|4000
1655301000000|2022-06-15 13:50:00|395|393|394|392|400|399|394|392|5000
1655301300000|2022-06-15 13:55:00|393|393|394|393|398|396|393|392|300
1655301600000|2022-06-15 14:00:00|395|394|401|400|401|400|395|394|13300
1655301900000|2022-06-15 14:05:00|403|399|402|400|405|404|401|399|12000
1655302200000|2022-06-15 14:10:00|401|401|403|401|403|402|398|396|2100
1655302500000|2022-06-15 14:15:00|402|400|395|394|402|400|395|394|4100
1655302800000|2022-06-15 14:20:00|394|393|396|395|397|395|394|391|700
1655303100000|2022-06-15 14:25:00|397|396|401|399|401|400|397|395|1000
1655303400000|2022-06-15 14:30:00|400|400|396|394|400|400|394|392|6800
1655303700000|2022-06-15 14:35:00|397|395|392|390|398|395|392|390|2000
1655304000000|2022-06-15 14:40:00|393|391|391|389|395|393|391|389|4000
1655304300000|2022-06-15 14:45:00|392|390|393|391|393|391|390|388|4600
1655304600000|2022-06-15 14:50:00|392|390|390|388|394|392|389|388|2700
1655304900000|2022-06-15 14:55:00|391|389|394|392|394|392|390|389|100
1655305200000|2022-06-15 15:00:00|393|391|396|395|396|395|393|391|200
1655305500000|2022-06-15 15:05:00|397|396|396|395|398|397|396|394|900
1655305800000|2022-06-15 15:10:00|397|394|396|395|398|396|396|394|300
1655306100000|2022-06-15 15:15:00|395|394|399|398|399|398|395|394|2500
1655306400000|2022-06-15 15:20:00|398|397|398|397|400|398|395|394|2800
1655306700000|2022-06-15 15:25:00|399|398|400|398|400|399|398|397|2400
1655307000000|2022-06-15 15:30:00|399|399|399|397|400|399|398|396|100
1655307300000|2022-06-15 15:35:00|400|398|404|402|405|404|400|397|4000
1655307600000|2022-06-15 15:40:00|403|403|404|403|404|403|403|402|100
1655307900000|2022-06-15 15:45:00|403|402|406|405|408|406|403|401|6000
1655308200000|2022-06-15 15:50:00|405|404|405|404|406|404|404|403|10600
1655308500000|2022-06-15 15:55:00||403||404||404||403|400
1655308800000|2022-06-15 16:00:00|406|405|404|403|409|408|404|403|3500
1655309100000|2022-06-15 16:05:00|403|401|404|402|404|402|403|401|1300
1655309400000|2022-06-15 16:10:00|403|403|403|402|404|403|401|399|1900
1655309700000|2022-06-15 16:15:00|404|401|403|401|404|402|402|401|3000
1655310000000|2022-06-15 16:20:00|402|402|402|401|402|402|402|401|200
1655310300000|2022-06-15 16:25:00|403|402|402|401|403|402|402|401|0
1655310600000|2022-06-15 16:30:00|401|400|400|399|402|400|400|399|2400
1655310900000|2022-06-15 16:35:00|399|398|397|396|400|399|397|395|4200
1655311200000|2022-06-15 16:40:00|396|395|397|395|398|396|396|395|0
1655311500000|2022-06-15 16:45:00|396|394|396|394|397|395|395|394|2600
1655311800000|2022-06-15 16:50:00|395|395|395|394|396|395|394|393|1200
1655312100000|2022-06-15 16:55:00|394|393|393|392|395|393|392|391|1900
1655312400000|2022-06-15 17:00:00|394||394||394||393||0
1655312700000|2022-06-15 17:05:00|393|391|390|389|394|391|390|389|3200
1655313000000|2022-06-15 17:10:00|391|390|393|392|394|392|391|389|5300
1655313300000|2022-06-15 17:15:00|394|393|396|395|396|395|394|392|100
1655313600000|2022-06-15 17:20:00|395|394|394|393|396|395|394|392|1700
1655313900000|2022-06-15 17:25:00|393|392|392|391|394|392|392|391|700
1655314200000|2022-06-15 17:30:00|391|390|395|393|395|393|390|388|1600
1655314500000|2022-06-15 17:35:00|394|392|394|392|394|393|392|391|0
1655314800000|2022-06-15 17:40:00|393|393|395|393|396|394|393|393|2500
1655315100000|2022-06-15 17:45:00|396|394|393|392|396|395|393|391|200
1655315400000|2022-06-15 17:50:00|394|391|400|398|400|398|394|391|4500
1655315700000|2022-06-15 17:55:00|401|397|398|393|402|401|395|392|7700
1655316000000|2022-06-15 18:00:00|402|392|397|391|402|396|394|390|5000
1655316300000|2022-06-15 18:05:00|396|390|394|390|396|390|393|388|1000
1655316600000|2022-06-15 18:10:00|393|388|391|389|395|393|385|383|19200
1655316900000|2022-06-15 18:15:00|390|388|394|392|396|394|388|386|1400
1655317200000|2022-06-15 18:20:00|393|391|391|388|397|396|388|387|1200
1655317500000|2022-06-15 18:25:00|392|389|390|388|396|395|390|388|300
1655317800000|2022-06-15 18:30:00|391|389|389|386|391|389|383|381|6100
1655318100000|2022-06-15 18:35:00|388|387|394|393|394|393|388|386|11900
1655318400000|2022-06-15 18:40:00|406|404|406|402|410|407|405|402|14300
1655318700000|2022-06-15 18:45:00|411|409|404|401|412|409|400|398|14600
1655319000000|2022-06-15 18:50:00|405|402|402|399|406|403|397|396|3900
1655319300000|2022-06-15 18:55:00|403|400|401|399|405|404|396|394|3200
1655319600000|2022-06-15 19:00:00|402|400|402|400|406|405|398|396|5000
1655319900000|2022-06-15 19:05:00|403|401|405|403|409|408|401|400|14200
1655320200000|2022-06-15 19:10:00|404|402|402|400|405|404|397|395|13600
1655320500000|2022-06-15 19:15:00|401|399|401|400|404|402|399|398|5900
1655320800000|2022-06-15 19:20:00|402|399|406|405|406|405|402|399|12700
1655321100000|2022-06-15 19:25:00|405|404|405|404|407|406|403|402|5600
1655321400000|2022-06-15 19:30:00|404|403|409|407|410|409|403|402|1300
1655321700000|2022-06-15 19:35:00|408|406|401|400|409|406|401|400|12200
1655322000000|2022-06-15 19:40:00|400|399|399|398|401|400|399|398|10800
1655322300000|2022-06-15 19:45:00|400|399|404|402|404|402|400|399|2400
1655322600000|2022-06-15 19:50:00|403|400|400|399|403|400|399|398|1900
1655322900000|2022-06-15 19:55:00|401|400|400|398|401|400|400|398|4200
1655386200000|2022-06-16 13:30:00|393|390|384|382|393|390|384|381|7400
1655386500000|2022-06-16 13:35:00|386|384|390|385|391|387|385|382|5700
1655386800000|2022-06-16 13:40:00|389|386|388|387|393|392|386|385|5000
1655387100000|2022-06-16 13:45:00|387|386|384|382|391|389|384|382|10400
1655387400000|2022-06-16 13:50:00|383|381|378|376|384|382|376|375|14700
1655387700000|2022-06-16 13:55:00|377|377|377|375|378|377|374|373|20700
1655388000000|2022-06-16 14:00:00|376|374|372|371|376|374|372|371|21100
1655388300000|2022-06-16 14:05:00|371|370|374|372|374|372|371|370|13100
1655388600000|2022-06-16 14:10:00|373|371|373|372|375|373|370|368|10200
1655388900000|2022-06-16 14:15:00|372|371|373|372|378|376|372|370|1300
1655389200000|2022-06-16 14:20:00|372|371|374|373|376|374|372|370|500
1655389500000|2022-06-16 14:25:00|375|374|375|373|378|375|372|370|4900
1655389800000|2022-06-16 14:30:00|374|372|373|372|376|374|372|371|2400
1655390100000|2022-06-16 14:35:00|374|371|370|368|374|372|369|368|9200
1655390400000|2022-06-16 14:40:00|369|369|369|368|371|369|369|368|1000
1655390700000|2022-06-16 14:45:00|368|367|369|368|371|369|367|366|2100
1655391000000|2022-06-16 14:50:00|368|367|371|370|371|370|368|367|1600
1655391300000|2022-06-16 14:55:00|372|371|369|368|375|374|369|368|4900
1655391600000|2022-06-16 15:00:00|370|369|372|371|373|371|369|368|1200
1655391900000|2022-06-16 15:05:00|371|370|371|370|372|371|370|368|1200
1655392200000|2022-06-16 15:10:00|372|369|373|371|374|373|372|369|2500
1655392500000|2022-06-16 15:15:00|374|372|372|371|376|374|372|371|700
1655392800000|2022-06-16 15:20:00|373|372|376|375|376|375|372|372|900
1655393100000|2022-06-16 15:25:00|377|374|377|375|379|378|376|374|5500
1655393400000|2022-06-16 15:30:00|378|376|377|376|379|377|376|375|0
1655393700000|2022-06-16 15:35:00|376|375|378|377|379|377|376|375|100
1655394000000|2022-06-16 15:40:00|379|378|376|375|379|378|376|375|5400
1655394300000|2022-06-16 15:45:00|375|374|374|373|376|374|374|373|6300
1655394600000|2022-06-16 15:50:00|375|372|372|371|375|372|372|371|4700
1655394900000|2022-06-16 15:55:00|373|372|375|373|375|373|373|372|600
1655395200000|2022-06-16 16:00:00|376|374|372|371|376|374|372|371|1100
1655395500000|2022-06-16 16:05:00|373|372|372|370|373|372|371|370|400
1655395800000|2022-06-16 16:10:00|371|371|371|370|372|371|371|370|0
1655396100000|2022-06-16 16:15:00|372|369|374|372|374|373|371|369|22200
1655396400000|2022-06-16 16:20:00|373|371|373|372|374|372|372|370|3100
1655396700000|2022-06-16 16:25:00|374|373|375|373|375|374|374|372|1900
1655397000000|2022-06-16 16:30:00|376|374|372|371|376|375|372|370|1700
1655397300000|2022-06-16 16:35:00|371|370|372|371|372|371|371|370|200
1655397600000|2022-06-16 16:40:00|373|372|374|373|374|373|372|370|900
1655397900000|2022-06-16 16:45:00|375|372|376|375|376|375|374|372|11000
1655398200000|2022-06-16 16:50:00|375|374|375|374|377|374|375|374|1700
1655398500000|2022-06-16 16:55:00|374|373|373|372|374|373|373|371|1800
1655398800000|2022-06-16 17:00:00|374|371|373|372|375|373|373|371|1600
1655399100000|2022-06-16 17:05:00|372|371|373|372|374|373|371|369|10200
1655399400000|2022-06-16 17:10:00||371||372||372||371|0
1655399700000|2022-06-16 17:15:00|372|371|372|370|375|373|371|370|5500
1655400000000|2022-06-16 17:20:00|371|369|370|369|371|369|370|369|300
1655400300000|2022-06-16 17:25:00|369|368|374|372|375|372|369|368|3800
1655400600000|2022-06-16 17:30:00|373|371|374|372|375|373|372|370|200
1655400900000|2022-06-16 17:35:00|373||373||374||373||700
1655401200000|2022-06-16 17:40:00|372|371|372|371|372|371|371|369|1200
1655401500000|2022-06-16 17:45:00|371|370|371|369|371|370|370|369|2300
1655401800000|2022-06-16 17:50:00|370|370|371|370|372|370|370|369|1000
1655402100000|2022-06-16 17:55:00||369||370||370||369|15100
1655402400000|2022-06-16 18:00:00||369||370||370||369|25400
1655402700000|2022-06-16 18:05:00|372|371|370|369|372|371|370|369|1700
1655403000000|2022-06-16 18:10:00|371|370|371|369|371|370|371|369|4700
1655403300000|2022-06-16 18:15:00|370||370||370||370||0
1655403900000|2022-06-16 18:25:00|371|370|370|369|371|370|370|369|1500
1655404200000|2022-06-16 18:30:00|371|370|370|369|372|370|370|369|900
1655404500000|2022-06-16 18:35:00|369|368|369|368|369|368|369|368|300
1655404800000|2022-06-16 18:40:00|370|369|371|369|371|370|370|369|300
1655405100000|2022-06-16 18:45:00|372|370|369|368|372|370|369|368|1500
1655405400000|2022-06-16 18:50:00|370||369||370||369||0
1655405700000|2022-06-16 18:55:00|||||||||1100
1655406000000|2022-06-16 19:00:00|370|369|373|372|373|372|370|368|13700
1655406300000|2022-06-16 19:05:00|372|371|375|374|375|374|371|369|2300
1655406600000|2022-06-16 19:10:00|374|373|372|371|374|374|372|371|0
1655406900000|2022-06-16 19:15:00|371|370|373|371|373|371|371|369|1100
1655407200000|2022-06-16 19:20:00|374|372|374|373|374|373|373|372|1400
1655407500000|2022-06-16 19:25:00|375|374|374|373|375|374|374|372|18300
1655407800000|2022-06-16 19:30:00|373|372|369|368|373|372|369|368|10200
1655408100000|2022-06-16 19:35:00|370|369|369|368|370|369|369|368|4600
1655408400000|2022-06-16 19:40:00|369|367|370|368|372|370|369|367|200
1655408700000|2022-06-16 19:45:00|369|367|369|367|369|367|368|366|1500
1655409000000|2022-06-16 19:50:00|370|368|369|367|371|369|369|367|0
1655409300000|2022-06-16 19:55:00|370|368|373|369|373|370|370|368|0
1654522200000|2022-06-06 13:30:00|554|548|553|548|560|555|553|547|4600
1654522500000|2022-06-06 13:35:00|552|547|543|538|552|547|543|538|24100
1654522800000|2022-06-06 13:40:00|542|539|541|539|544|542|538|535|2300
1654523100000|2022-06-06 13:45:00|542|540|536|532|542|540|530|529|13500
1654523400000|2022-06-06 13:50:00|535|533|536|534|538|536|531|530|4300
1654523700000|2022-06-06 13:55:00|535|533|537|535|538|536|531|530|5900
1654524000000|2022-06-06 14:00:00|538|536|543|540|544|542|537|535|4100
1654524300000|2022-06-06 14:05:00|542|541|538|535|545|543|537|535|7800
1654524600000|2022-06-06 14:10:00|537|536|535|533|539|537|535|533|15500
1654524900000|2022-06-06 14:15:00|534|534|534|532|536|534|532|531|11100
1654525200000|2022-06-06 14:20:00|533|531|539|537|539|537|533|531|3900
1654525500000|2022-06-06 14:25:00|538|536|540|539|543|541|535|533|3700
1654525800000|2022-06-06 14:30:00|541|540|544|542|547|544|540|538|20000
1654526100000|2022-06-06 14:35:00|545|543|544|542|545|543|542|540|200
1654526400000|2022-06-06 14:40:00|543|543|542|541|545|544|540|539|13200
1654526700000|2022-06-06 14:45:00|541|539|540|538|541|539|538|536|1500
1654527000000|2022-06-06 14:50:00|539|539|535|533|541|539|535|533|8800
1654527300000|2022-06-06 14:55:00|534|534|534|533|535|534|534|532|0
1654527600000|2022-06-06 15:00:00|536|534|534|533|537|536|534|533|1000
1654527900000|2022-06-06 15:05:00|533|532|531|530|534|532|531|530|8900
1654528200000|2022-06-06 15:10:00|530|529|528|527|530|529|528|527|20500
1654528500000|2022-06-06 15:15:00|529|526|526|525|529|526|526|525|1900
1654528800000|2022-06-06 15:20:00|527|526|526|525|527|526|526|525|2600
1654529100000|2022-06-06 15:25:00|527|526|525|524|527|526|524|523|8700
1654529400000|2022-06-06 15:30:00|526|523|525|524|527|525|524|523|100
1654529700000|2022-06-06 15:35:00|526|525|526|525|528|527|525|524|100
1654530000000|2022-06-06 15:40:00|525|524|530|529|530|529|525|524|1600
1654530300000|2022-06-06 15:45:00|531|528|526|525|532|530|526|525|4100
1654530600000|2022-06-06 15:50:00|||||||||900
1654530900000|2022-06-06 15:55:00|527|526|528|527|529|527|527|526|1900
1654531200000|2022-06-06 16:00:00|527|526|519|518|527|527|518|517|7900
1654531500000|2022-06-06 16:05:00|520|519|520|519|521|519|518|517|8800
1654531800000|2022-06-06 16:10:00|518|517|518|517|519|519|518|517|5600
1654532100000|2022-06-06 16:15:00|519||519||519||518||1000
1654532400000|2022-06-06 16:20:00|518|515|516|515|519|515|516|515|11900
1654532700000|2022-06-06 16:25:00|517|516|516|515|518|516|516|515|2900
1654533000000|2022-06-06 16:30:00|515|514|514|513|515|514|514|512|12200
1654533300000|2022-06-06 16:35:00|516|514|519|517|519|517|516|514|2600
1654533600000|2022-06-06 16:40:00|518|516|517|516|518|517|516|515|1200
1654533900000|2022-06-06 16:45:00|516|515|520|519|521|519|516|515|8800
1654534200000|2022-06-06 16:50:00|519|518|519|517|519|519|517|516|100
1654534500000|2022-06-06 16:55:00|520|518|520|518|521|520|519|517|10400
1654534800000|2022-06-06 17:00:00|519|517|517|516|520|518|517|516|1000
1654535100000|2022-06-06 17:05:00|516|515|515|514|516|515|515|514|2900
1654535400000|2022-06-06 17:10:00|514|513|513|511|514|513|512|511|2800
1654535700000|2022-06-06 17:15:00|514|512|512|511|514|512|512|511|800
1654536000000|2022-06-06 17:20:00|511|510|513|511|514|512|511|510|3200
1654536300000|2022-06-06 17:25:00|512|512|513|512|514|512|512|511|0
1654536600000|2022-06-06 17:30:00|514|511|514|512|516|515|513|511|8100
1654536900000|2022-06-06 17:35:00|513|513|517|516|518|517|513|512|1400
1654537200000|2022-06-06 17:40:00|516|515|521|519|521|520|516|515|1900
1654537500000|2022-06-06 17:45:00|520|520|522|521|523|521|520|518|1100
1654537800000|2022-06-06 17:50:00|523|520|523|521|524|523|522|520|600
1654538100000|2022-06-06 17:55:00|524|522|525|524|525|524|524|521|400
1654538400000|2022-06-06 18:00:00|527|525|527|525|528|526|526|525|6500
1654538700000|2022-06-06 18:05:00|526|524|523|522|527|526|522|520|17200
1654539000000|2022-06-06 18:10:00|524|521|524|523|524|523|523|521|100
1654539300000|2022-06-06 18:15:00|523|522|523|522|523|523|522|521|2100
1654539600000|2022-06-06 18:20:00|522|521|519|518|523|522|519|517|5000
1654539900000|2022-06-06 18:25:00|520|517|518|517|520|519|518|517|8900
1654540200000|2022-06-06 18:30:00|519|518|519|518|520|518|519|517|100
1654540500000|2022-06-06 18:35:00|518|517|515|514|518|517|514|513|4600
1654540800000|2022-06-06 18:40:00|514|513|519|517|519|517|514|512|2700
1654541100000|2022-06-06 18:45:00|520|518|518|516|520|519|518|516|0
1654541400000|2022-06-06 18:50:00|517|515|518|516|519|517|515|513|1100
1654541700000|2022-06-06 18:55:00|519|517|517|516|520|519|517|516|300
1654542000000|2022-06-06 19:00:00|516|514|515|514|518|516|515|512|7200
1654542300000|2022-06-06 19:05:00|514|513|517|515|517|515|514|512|0
1654542600000|2022-06-06 19:10:00|516|516|517|515|517|516|516|515|1100
1654542900000|2022-06-06 19:15:00|516|516|516|515|518|517|516|515|1100
1654543200000|2022-06-06 19:20:00|517|516|518|517|519|517|517|516|1000
1654543800000|2022-06-06 19:30:00|519|518|520|519|520|519|519|518|2200
1654544100000|2022-06-06 19:35:00|519|518|517|516|519|518|517|516|1100
1654544400000|2022-06-06 19:40:00|516|515|519|517|519|518|515|514|4900
1654544700000|2022-06-06 19:45:00|518|518|518|517|519|518|518|516|9500
1654545000000|2022-06-06 19:50:00|519|518|518|517|519|518|517|516|6000
1654545300000|2022-06-06 19:55:00|519|518|523|520|523|520|519|518|1500
1654608600000|2022-06-07 13:30:00|511|505|508|503|511|508|504|501|6900
1654608900000|2022-06-07 13:35:00|506|504|509|505|509|507|506|504|6200
1654609200000|2022-06-07 13:40:00|508|507|510|508|514|512|508|506|8300
1654609500000|2022-06-07 13:45:00|509|507|512|511|514|512|508|506|5100
1654609800000|2022-06-07 13:50:00|514|512|509|506|518|516|509|506|10200
1654610100000|2022-06-07 13:55:00|508|507|505|504|509|507|504|503|15000
1654610400000|2022-06-07 14:00:00|504|503|504|502|506|505|502|501|5700
1654610700000|2022-06-07 14:05:00|503|501|499|498|506|504|498|496|50500
1654611000000|2022-06-07 14:10:00|498|497|502|500|503|500|496|495|5100
1654611300000|2022-06-07 14:15:00|501|499|504|503|507|504|501|499|1000
1654611600000|2022-06-07 14:20:00|505|504|508|507|509|507|505|503|1400
1654611900000|2022-06-07 14:25:00|509|508|511|508|512|509|509|508|3900
1654612200000|2022-06-07 14:30:00|510|510|514|513|515|513|509|508|2300
1654612500000|2022-06-07 14:35:00|513|512|516|515|517|516|512|511|19500
1654612800000|2022-06-07 14:40:00|517|514|514|512|517|515|513|511|1800
1654613100000|2022-06-07 14:45:00|515|513|517|516|517|516|515|512|6000
1654613400000|2022-06-07 14:50:00|516|515|516|515|517|516|513|511|6800
1654613700000|2022-06-07 14:55:00|515|514|513|511|516|515|512|510|1100
1654614000000|2022-06-07 15:00:00|514|512|515|513|516|515|512|510|800
1654614300000|2022-06-07 15:05:00|514|512|513|512|514|512|512|510|1400
1654614600000|2022-06-07 15:10:00|514|513|515|513|516|514|513|511|2800
1654614900000|2022-06-07 15:15:00|514|514|512|510|515|514|511|509|2500
1654615200000|2022-06-07 15:20:00|511|511|510|509|511|511|510|508|2200
1654615500000|2022-06-07 15:25:00|509|508|507|506|509|508|507|506|8700
1654615800000|2022-06-07 15:30:00|506|505|506|505|507|505|505|504|700
1654616100000|2022-06-07 15:35:00|507|504|507|506|507|506|505|504|4100
1654616400000|2022-06-07 15:40:00|506|505|504|503|507|506|504|502|9400
1654616700000|2022-06-07 15:45:00|503|502|497|496|503|502|497|496|30700
1654617000000|2022-06-07 15:50:00|498|497|498|497|499|498|498|496|4400
1654617300000|2022-06-07 15:55:00|499|498|500|499|502|500|499|498|7000
1654617600000|2022-06-07 16:00:00|501|498|499|498|501|498|498|497|7400
1654617900000|2022-06-07 16:05:00|498|497|498|496|501|500|497|496|7300
1654618200000|2022-06-07 16:10:00|497|497|497|496|498|497|497|496|700
1654618500000|2022-06-07 16:15:00|498|497|493|491|499|497|492|491|20500
1654618800000|2022-06-07 16:20:00|494|492|494|492|496|494|492|491|1500
1654619100000|2022-06-07 16:25:00|493|493|495|493|497|495|493|493|1800
1654619400000|2022-06-07 16:30:00|494|492|497|496|497|496|493|492|2300
1654619700000|2022-06-07 16:35:00|498|497|498|497|498|497|498|497|900
1654620000000|2022-06-07 16:40:00|499|498|500|498|503|501|499|497|4300
1654620300000|2022-06-07 16:45:00|501|499|501|500|501|500|500|499|400
1654620600000|2022-06-07 16:50:00|500|499|502|501|502|501|499|498|200
1654620900000|2022-06-07 16:55:00|503|502|503|502|504|502|502|500|200
1654621200000|2022-06-07 17:00:00|502|501|503|501|503|501|501|499|14100
1654621500000|2022-06-07 17:05:00|502|502|503|501|503|502|502|500|300
1654621800000|2022-06-07 17:10:00|502|502|504|503|504|503|502|502|1600
1654622100000|2022-06-07 17:15:00|505|504|504|503|505|504|504|503|2300
1654622400000|2022-06-07 17:20:00|505|504|502|501|505|504|502|501|900
1654622700000|2022-06-07 17:25:00|503|500|502|500|503|502|501|500|200
1654623000000|2022-06-07 17:30:00|503|501|501|500|503|501|500|499|4000
1654623300000|2022-06-07 17:35:00|500|499|501|500|501|500|499|498|4300
1654623600000|2022-06-07 17:40:00|500|499|500|499|500|500|499|498|100
1654623900000|2022-06-07 17:45:00|501|498|501|500|501|500|501|498|500
1654624200000|2022-06-07 17:50:00|502|501|503|501|503|502|502|501|3300
1654624500000|2022-06-07 17:55:00|502|500|502|501|503|501|501|500|2100
1654624800000|2022-06-07 18:00:00|501|500|501|500|502|501|501|499|2200
1654625100000|2022-06-07 18:05:00|502|499|503|502|503|502|501|499|2200
1654625400000|2022-06-07 18:10:00|504|503|503|502|504|503|503|502|400
1654625700000|2022-06-07 18:15:00|502|501|501|500|502|501|501|499|5700
1654626000000|2022-06-07 18:20:00|502|501|504|503|504|503|502|501|7000
1654626300000|2022-06-07 18:25:00|503|502|505|504|505|504|503|502|3700
1654626600000|2022-06-07 18:30:00|504|503|504|503|505|504|504|503|4300
1654626900000|2022-06-07 18:35:00|503|502|505|503|505|504|503|502|11800
1654627200000|2022-06-07 18:40:00|504|504|501|499|504|504|500|499|3900
1654627500000|2022-06-07 18:45:00|500|498|501|498|501|498|499|498|3700
1654627800000|2022-06-07 18:50:00|502|500|503|501|504|502|502|500|8400
1654628100000|2022-06-07 18:55:00|502|502|504|501|504|502|502|501|200
1654628400000|2022-06-07 19:00:00|503|502|503|501|503|503|503|501|1900
1654628700000|2022-06-07 19:05:00|502|502|504|501|504|502|502|499|3900
1654629000000|2022-06-07 19:10:00|506|502|508|506|508|506|505|502|2400
1654629300000|2022-06-07 19:15:00|510|507|510|508|510|508|506|505|5100
1654629600000|2022-06-07 19:20:00|509|509|510|508|511|510|509|508|7900
1654629900000|2022-06-07 19:25:00||509||509||509||509|100
1654630200000|2022-06-07 19:30:00|511|510|511|510|512|511|510|509|7800
1654630500000|2022-06-07 19:35:00|512|511|513|512|513|512|512|511|10800
1654630800000|2022-06-07 19:40:00|512|511|513|512|513|512|512|511|2000
1654631100000|2022-06-07 19:45:00|514|513|516|515|517|515|514|513|19400
1654631400000|2022-06-07 19:50:00|517|516|515|514|517|516|515|514|15300
1654631700000|2022-06-07 19:55:00|514|513|513|510|514|513|510|508|21600
1654695000000|2022-06-08 13:30:00|507|501|505|501|507|503|505|500|3900
1654695300000|2022-06-08 13:35:00|506|502|515|510|516|511|505|502|2900
1654695600000|2022-06-08 13:40:00|514|511|508|506|515|512|507|505|11300
1654695900000|2022-06-08 13:45:00|510|505|522|520|522|521|508|505|13400
1654696200000|2022-06-08 13:50:00|521|521|520|519|522|521|513|510|7500
1654696500000|2022-06-08 13:55:00|521|520|518|516|524|521|518|515|11100
1654696800000|2022-06-08 14:00:00|519|515|519|517|520|518|513|511|5400
1654697100000|2022-06-08 14:05:00|518|516|516|514|520|518|516|514|5600
1654697400000|2022-06-08 14:10:00|515|513|508|507|516|515|508|506|12900
1654697700000|2022-06-08 14:15:00|509|508|511|509|511|509|507|505|1600
1654698000000|2022-06-08 14:20:00|510|508|511|509|512|511|509|508|6600
1654698300000|2022-06-08 14:25:00|510|508|506|505|512|510|506|505|2600
1654698600000|2022-06-08 14:30:00|504|503|507|505|508|506|503|502|20100
1654698900000|2022-06-08 14:35:00|508|506|507|506|510|508|507|505|1400
1654699200000|2022-06-08 14:40:00|508|507|503|502|509|508|503|502|5500
1654699500000|2022-06-08 14:45:00|504|503|506|505|509|507|503|502|800
1654699800000|2022-06-08 14:50:00|507|504|505|504|507|504|505|504|11500
1654700100000|2022-06-08 14:55:00|504|503|503|502|504|503|503|502|5800
1654700400000|2022-06-08 15:00:00|502|501|501|500|503|502|501|500|12700
1654700700000|2022-06-08 15:05:00|502|501|502|501|502|501|502|501|300
1654701000000|2022-06-08 15:10:00|503|502|504|503|504|503|502|501|1100
1654701300000|2022-06-08 15:15:00|505|504|505|503|506|505|502|501|4500
1654701600000|2022-06-08 15:20:00|504|502|504|502|505|504|503|501|200
1654701900000|2022-06-08 15:25:00|503|503|504|502|505|504|503|502|400
1654702200000|2022-06-08 15:30:00|503|503|505|504|506|505|503|503|500
1654702500000|2022-06-08 15:35:00||503||504||504||503|100
1654702800000|2022-06-08 15:40:00|504|503|503|502|504|503|503|502|4500
1654703100000|2022-06-08 15:45:00|504|503|504|503|504|503|503|502|1800
1654703400000|2022-06-08 15:50:00|505|504|505|504|505|504|505|504|900
1654703700000|2022-06-08 15:55:00|504|503|504|503|505|504|504|503|1100
1654704000000|2022-06-08 16:00:00|503|502|505|504|505|504|503|502|1000
1654704300000|2022-06-08 16:05:00|504|503|503|502|504|503|503|502|0
1654704600000|2022-06-08 16:10:00|||||||||3000
1654704900000|2022-06-08 16:15:00|502|501|502|501|502|501|502|501|32500
1654705200000|2022-06-08 16:20:00|501|500|500|499|501|500|499|498|12400
1654705500000|2022-06-08 16:25:00|499|498|498|497|499|499|498|497|3600
1654705800000|2022-06-08 16:30:00|497|496|497|496|497|496|497|496|700
1654706100000|2022-06-08 16:35:00|496|495|495|494|497|495|495|494|3500
1654706400000|2022-06-08 16:40:00|494|493|493|492|495|493|493|492|3100
1654706700000|2022-06-08 16:45:00|492|491|494|493|495|493|492|491|400
1654707000000|2022-06-08 16:50:00|495|494|496|495|496|495|495|494|200
1654707300000|2022-06-08 16:55:00|495|494|496|495|496|495|495|494|1100
1654707600000|2022-06-08 17:00:00|495|494|494|493|495|494|494|492|800
1654707900000|2022-06-08 17:05:00|495|494|495|494|495|494|494|494|200
1654708200000|2022-06-08 17:10:00|496|495|495|494|496|495|494|493|2400
1654708500000|2022-06-08 17:15:00|494|493|493|492|494|493|492|491|7900
1654708800000|2022-06-08 17:20:00|494||493||494||493||200
1654709100000|2022-06-08 17:25:00|494|493|493|491|495|494|493|491|3100
1654709400000|2022-06-08 17:30:00|492|490|491|490|493|491|491|490|800
1654709700000|2022-06-08 17:35:00|492|489|489|488|492|489|488|487|2900
1654710000000|2022-06-08 17:40:00|488|486|493|492|493|492|487|486|1900
1654710300000|2022-06-08 17:45:00|494|493|495|494|495|494|493|492|2200
1654710600000|2022-06-08 17:50:00|494|493|494|493|494|493|493|491|400
1654710900000|2022-06-08 17:55:00|495|492|496|495|497|495|495|492|2400
1654711200000|2022-06-08 18:00:00|497|496|498|497|499|498|497|496|400
1654711500000|2022-06-08 18:05:00|499|496|500|499|500|499|497|496|7600
1654711800000|2022-06-08 18:10:00|499|498|497|496|499|498|497|495|500
1654712100000|2022-06-08 18:15:00|498|495|495|493|498|496|495|493|500
1654712400000|2022-06-08 18:20:00|496|494|494|492|496|494|492|490|5400
1654712700000|2022-06-08 18:25:00|493|491|493|491|494|491|491|490|800
1654713000000|2022-06-08 18:30:00|492|492|493|491|494|493|492|491|4600
1654713300000|2022-06-08 18:35:00|492|492|494|493|495|494|491|490|8300
1654713600000|2022-06-08 18:40:00|495|494|495|494|496|494|494|492|6300
1654713900000|2022-06-08 18:45:00|496|495|495|494|497|495|495|493|4100
1654714200000|2022-06-08 18:50:00|494|492|494|493|494|493|494|492|500
1654714500000|2022-06-08 18:55:00|493|492|493|492|493|492|493|492|300
1654714800000|2022-06-08 19:00:00|492|490|493|492|494|492|491|490|1000
1654715100000|2022-06-08 19:05:00|492|491|492|491|492|491|491|490|400
1654715400000|2022-06-08 19:10:00|493|492|494|493|495|494|493|492|1300
1654715700000|2022-06-08 19:15:00|493|492|493|492|494|492|493|491|1600
1654716000000|2022-06-08 19:20:00|494|493|497|496|497|496|494|493|4900
1654716300000|2022-06-08 19:25:00|496|495|495|494|496|495|495|494|10400
1654716600000|2022-06-08 19:30:00|496|493|495|494|496|494|494|492|6200
1654716900000|2022-06-08 19:35:00|494|493|493|492|495|494|493|492|5800
1654717200000|2022-06-08 19:40:00|492|491|491|490|492|491|491|490|11600
1654717500000|2022-06-08 19:45:00|492||491||492||491||25300
1654717800000|2022-06-08 19:50:00|492|491|492|491|492|491|491|490|1200
1654718100000|2022-06-08 19:55:00|491|490|491|488|491|490|490|488|24200
1654781400000|2022-06-09 13:30:00|492|487|489|486|492|487|489|485|5500
1654781700000|2022-06-09 13:35:00|488|485|481|477|488|486|481|477|9800
1654782000000|2022-06-09 13:40:00|479|476|474|471|479|476|470|468|20000
1654782300000|2022-06-09 13:45:00|475|472|478|476|482|479|473|470|5600
1654782600000|2022-06-09 13:50:00|479|477|479|478|482|481|478|476|4600
1654782900000|2022-06-09 13:55:00|480|477|476|474|481|478|473|470|2800
1654783200000|2022-06-09 14:00:00|475|473|477|475|480|478|474|473|4700
1654783500000|2022-06-09 14:05:00|476|476|474|473|478|476|474|473|3400
1654783800000|2022-06-09 14:10:00|473|472|482|480|482|480|473|471|3100
1654784100000|2022-06-09 14:15:00|483|481|479|478|484|482|478|476|4500
1654784400000|2022-06-09 14:20:00|480|479|480|479|482|479|479|478|1400
1654784700000|2022-06-09 14:25:00|481|480|485|483|485|483|480|479|1600
1654785000000|2022-06-09 14:30:00|486|484|485|482|487|485|480|478|3200
1654785300000|2022-06-09 14:35:00|484|483|484|482|485|484|483|481|200
1654785600000|2022-06-09 14:40:00|483|481|480|478|484|481|478|477|1800
1654785900000|2022-06-09 14:45:00|479|477|477|476|480|477|476|475|1800
1654786200000|2022-06-09 14:50:00|476|475|472|471|476|475|472|471|3600
1654786500000|2022-06-09 14:55:00|473|472|474|473|474|473|473|472|2100
1654786800000|2022-06-09 15:00:00|473|472|471|470|473|472|471|470|15200
1654787100000|2022-06-09 15:05:00|470|468|471|470|471|470|469|468|10400
1654787400000|2022-06-09 15:10:00|472|471|470|469|474|472|470|469|3000
1654787700000|2022-06-09 15:15:00|469|468|469|467|471|469|468|467|4300
1654788000000|2022-06-09 15:20:00|468|468|472|470|473|471|468|468|900
1654788300000|2022-06-09 15:25:00|473|471|470|468|474|472|469|468|1300
1654788600000|2022-06-09 15:30:00|469|469|470|468|471|470|469|468|700
1654788900000|2022-06-09 15:35:00|471|469|471|470|472|470|470|469|900
1654789200000|2022-06-09 15:40:00|472|469|472|471|474|472|472|469|6100
1654789500000|2022-06-09 15:45:00|471|470|466|465|471|470|466|465|16900
1654789800000|2022-06-09 15:50:00|465|464|469|467|469|467|464|463|6200
1654790100000|2022-06-09 15:55:00|470|468|470|468|471|470|469|468|5400
1654790400000|2022-06-09 16:00:00|471|469|468|466|472|470|466|465|7400
1654790700000|2022-06-09 16:05:00|467|467|466|465|468|467|466|465|1500
1654791000000|2022-06-09 16:10:00|465|464|465|464|466|464|465|464|4400
1654791300000|2022-06-09 16:15:00||463||464||464||463|3500
1654791600000|2022-06-09 16:20:00|466|465|465|464|466|465|464|463|4900
1654791900000|2022-06-09 16:25:00|466||465||466||465||1000
1654792200000|2022-06-09 16:30:00|466|463|466|464|466|465|463|462|3100
1654792500000|2022-06-09 16:35:00|465|463|464|463|466|463|464|462|6400
1654792800000|2022-06-09 16:40:00|465|464|468|467|468|467|464|463|3200
1654793100000|2022-06-09 16:45:00|467|466|467|466|467|466|467|466|100
1654793400000|2022-06-09 16:50:00|466|465|466|464|466|466|465|463|3700
1654793700000|2022-06-09 16:55:00|465|463|467|466|468|466|464|463|500
1654794000000|2022-06-09 17:00:00|468|467|468|467|468|467|467|467|2500
1654794300000|2022-06-09 17:05:00|469|468|469|468|472|470|469|468|3400
1654794600000|2022-06-09 17:10:00|470|467|469|468|470|469|469|467|2000
1654794900000|2022-06-09 17:15:00|470|467|469|468|470|468|469|467|0
1654795200000|2022-06-09 17:20:00|468|467|467|466|468|467|467|465|200
1654795500000|2022-06-09 17:25:00|466|465|465|463|466|465|464|463|2700
1654795800000|2022-06-09 17:30:00|464|462|465|463|465|463|463|462|5000
1654796100000|2022-06-09 17:35:00|464|462|463|462|465|463|463|462|2400
1654796400000|2022-06-09 17:40:00|462|461|461|460|462|461|461|460|3200
1654796700000|2022-06-09 17:45:00|462|461|462|461|462|461|462|461|1200
1654797000000|2022-06-09 17:50:00|463|462|462|461|464|462|462|461|3300
1654797300000|2022-06-09 17:55:00|463|462|463|462|463|462|463|462|0
1654797600000|2022-06-09 18:00:00|462|461|461|460|462|461|461|460|2100
1654797900000|2022-06-09 18:05:00||458||459||459||458|36900
1654798200000|2022-06-09 18:10:00|460|458|461|459|461|460|459|458|11400
1654798500000|2022-06-09 18:15:00|460|458|462|461|463|461|460|458|100
1654798800000|2022-06-09 18:20:00|463|460|459|458|463|460|459|458|800
1654799100000|2022-06-09 18:25:00|460|459|461|460|461|460|460|459|200
1654799400000|2022-06-09 18:30:00|460|459|457|456|460|459|457|456|2600
1654799700000|2022-06-09 18:35:00|458|455|457|456|458|456|456|455|1300
1654800000000|2022-06-09 18:40:00|456|455|457|456|457|456|456|455|200
1654800300000|2022-06-09 18:45:00|458|457|459|458|459|458|457|456|1600
1654800600000|2022-06-09 18:50:00|458|457|458|457|458|457|458|457|0
1654800900000|2022-06-09 18:55:00|457|456|456|455|458|457|456|455|900
1654801200000|2022-06-09 19:00:00|457|456|455|453|458|456|454|453|29000
1654801500000|2022-06-09 19:05:00|456|454|454|453|456|454|453|452|3300
1654801800000|2022-06-09 19:10:00|455|454|455|454|456|454|455|454|1100
1654802100000|2022-06-09 19:15:00|456|455|459|458|459|458|455|455|700
1654802400000|2022-06-09 19:20:00|458|457|457|456|458|457|457|455|800
1654802700000|2022-06-09 19:25:00|456|455|455|454|456|455|455|454|5000
1654803000000|2022-06-09 19:30:00|456|455|456|454|456|455|456|454|100
1654803300000|2022-06-09 19:35:00|455|455|456|454|456|455|455|453|27600
1654803600000|2022-06-09 19:40:00|455|453|455|453|455|454|455|453|100
1654803900000|2022-06-09 19:45:00||454||454||454||453|0
1654804200000|2022-06-09 19:50:00|456|455|454|453|456|455|454|453|3900
1654804500000|2022-06-09 19:55:00|455|454|455|452|455|454|453|452|16900
1654867800000|2022-06-10 13:30:00|446|443|438|431|446|443|435|430|15600
1654868100000|2022-06-10 13:35:00|437|432|448|445|449|446|437|431|11200
1654868400000|2022-06-10 13:40:00|447|444|452|451|453|452|447|444|30300
1654868700000|2022-06-10 13:45:00|453|452|444|441|453|452|443|441|4800
1654869000000|2022-06-10 13:50:00|443|442|443|441|445|443|440|439|2900
1654869300000|2022-06-10 13:55:00|442|440|440|439|444|442|440|439|2400
1654869600000|2022-06-10 14:00:00|439|438|433|432|440|438|432|431|8300
1654869900000|2022-06-10 14:05:00|434|433|432|430|438|437|432|430|12900
1654870200000|2022-06-10 14:10:00|433|431|433|432|434|432|428|427|8900
1654870500000|2022-06-10 14:15:00|432|431|435|434|436|435|432|430|700
1654870800000|2022-06-10 14:20:00|434|433|432|431|434|434|431|430|2700
1654871100000|2022-06-10 14:25:00|434|432|437|434|440|439|433|432|13900
1654871400000|2022-06-10 14:30:00|436|435|440|439|440|439|436|435|1800
1654871700000|2022-06-10 14:35:00|439|438|438|436|441|439|436|434|300
1654872000000|2022-06-10 14:40:00|437|435|436|435|438|436|434|432|2500
1654872300000|2022-06-10 14:45:00|437|434|431|430|437|435|431|430|4500
1654872600000|2022-06-10 14:50:00|432|431|433|431|437|435|432|431|2100
1654872900000|2022-06-10 14:55:00|432|430|428|427|432|430|428|427|5100
1654873200000|2022-06-10 15:00:00|429|428|431|430|432|430|428|428|2800
1654873500000|2022-06-10 15:05:00|430|429|429|428|430|429|428|427|400
1654873800000|2022-06-10 15:10:00|428|427|428|427|430|428|428|427|3800
1654874100000|2022-06-10 15:15:00||426||427||427||426|1800
1654874400000|2022-06-10 15:20:00|429|428|428|427|430|429|428|427|1200
1654874700000|2022-06-10 15:25:00|427|426|427|426|429|427|427|425|7300
1654875000000|2022-06-10 15:30:00|428|427|430|429|430|429|428|427|300
1654875300000|2022-06-10 15:35:00|429|428|430|429|430|429|429|428|200
1654875600000|2022-06-10 15:40:00|429|428|430|429|430|429|429|428|1800
1654875900000|2022-06-10 15:45:00|431|430|431|430|433|432|431|430|2700
1654876200000|2022-06-10 15:50:00|432|429|431|430|432|431|431|429|1500
1654876500000|2022-06-10 15:55:00|432|431|435|434|435|434|432|431|1000
1654876800000|2022-06-10 16:00:00|434|433|436|435|437|435|434|433|3600
1654877100000|2022-06-10 16:05:00|437|436|436|434|438|437|436|434|3600
1654877400000|2022-06-10 16:10:00|435|433|432|431|435|433|432|430|200
1654877700000|2022-06-10 16:15:00|431|430|429|428|431|430|429|428|6400
1654878000000|2022-06-10 16:20:00|430|429|432|430|433|432|430|429|1500
1654878300000|2022-06-10 16:25:00|431|429|429|427|431|430|426|425|4300
1654878600000|2022-06-10 16:30:00|430|428|428|426|432|430|427|426|500
1654878900000|2022-06-10 16:35:00|429|427|428|427|429|427|428|426|0
1654879200000|2022-06-10 16:40:00|429|428|433|431|435|433|429|428|11700
1654879500000|2022-06-10 16:45:00|434|432|430|429|434|432|430|429|100
1654879800000|2022-06-10 16:50:00|429|428|431|430|431|430|429|428|4700
1654880100000|2022-06-10 16:55:00|430|429|431|429|431|430|430|429|0
1654880400000|2022-06-10 17:00:00|430|430|429|428|430|430|429|428|100
1654880700000|2022-06-10 17:05:00|||||||||1200
1654881000000|2022-06-10 17:10:00|428|427|427|426|428|427|427|426|5100
1654881300000|2022-06-10 17:15:00|426|425|428|427|429|427|426|425|4500
1654881600000|2022-06-10 17:20:00|429|428|429|428|429|428|429|428|0
1654881900000|2022-06-10 17:25:00|430|429|431|430|431|430|430|429|3200
1654882200000|2022-06-10 17:30:00|430|429|428|426|430|429|428|426|500
1654882500000|2022-06-10 17:35:00|429|427|430|429|431|429|429|426|800
1654882800000|2022-06-10 17:40:00||428||429||429||428|100
1654883100000|2022-06-10 17:45:00|431|428|434|433|435|433|431|428|6600
1654883400000|2022-06-10 17:50:00|435|434|434|432|437|435|434|432|3400
1654883700000|2022-06-10 17:55:00|433||435||435||433||400
1654884000000|2022-06-10 18:00:00|434|433|433|432|435|433|433|432|0
1654884300000|2022-06-10 18:05:00|434|433|434|433|434|433|434|433|800
1654884600000|2022-06-10 18:10:00|433|432|432|431|433|432|432|431|400
1654884900000|2022-06-10 18:15:00|433|432|437|435|437|435|432|432|2100
1654885200000|2022-06-10 18:20:00|436||436||437||436||100
1654885500000|2022-06-10 18:25:00|435|434|434|433|435|434|434|433|2200
1654885800000|2022-06-10 18:30:00|433|432|433|432|433|432|433|432|2100
1654886100000|2022-06-10 18:35:00|432|431|432|431|433|432|432|430|1600
1654886400000|2022-06-10 18:40:00|431|430|431|430|432|430|430|429|5200
1654886700000|2022-06-10 18:45:00|432|431|432|431|432|431|432|430|1300
1654887000000|2022-06-10 18:50:00|431|430|432|431|432|431|431|430|100
1654887300000|2022-06-10 18:55:00|433|432|434|433|435|434|433|432|5400
1654887600000|2022-06-10 19:00:00|433|432|431|429|433|432|431|429|1600
1654887900000|2022-06-10 19:05:00|430|430|431|429|431|430|430|429|200
1654888200000|2022-06-10 19:10:00|432|430|433|432|433|432|431|430|0
1654888500000|2022-06-10 19:15:00|434|433|433|432|435|433|433|432|100
1654888800000|2022-06-10 19:20:00|432|431|434|433|434|433|431|430|1900
1654889100000|2022-06-10 19:25:00|435|434|437|435|438|436|435|434|9800
1654889400000|2022-06-10 19:30:00|436|434|435|433|436|435|433|432|2000
1654889700000|2022-06-10 19:35:00|434|434|434|433|435|434|434|433|1800
1654890000000|2022-06-10 19:40:00|435|434|432|431|435|434|432|431|7700
1654890300000|2022-06-10 19:45:00|433|432|430|429|433|432|430|428|1700
1654890600000|2022-06-10 19:50:00|431|428|433|432|433|432|431|428|2100
1654890900000|2022-06-10 19:55:00|434|431|434|432|435|434|433|431|3000
1655127000000|2022-06-13 13:30:00|377|369|393|390|399|395|369|365|109500
1655127300000|2022-06-13 13:35:00|390|388|389|385|398|397|389|385|50600
1655127600000|2022-06-13 13:40:00|388|384|394|391|395|394|381|380|22200
1655127900000|2022-06-13 13:45:00|395|392|389|386|399|397|388|386|22000
1655128200000|2022-06-13 13:50:00|388|387|385|383|393|391|385|383|12500
1655128500000|2022-06-13 13:55:00|384|384|385|383|390|389|383|381|17500
1655128800000|2022-06-13 14:00:00|386|384|385|382|390|389|382|381|12200
1655129100000|2022-06-13 14:05:00|386|383|387|385|392|390|386|383|19300
1655129400000|2022-06-13 14:10:00|386|384|383|382|386|384|382|381|34300
1655129700000|2022-06-13 14:15:00|384|383|379|377|385|383|378|377|36400
1655130000000|2022-06-13 14:20:00|380|378|385|383|386|384|380|378|43700
1655130300000|2022-06-13 14:25:00|384|382|387|385|387|386|382|380|3600
1655130600000|2022-06-13 14:30:00|388|386|384|383|388|386|384|383|2800
1655130900000|2022-06-13 14:35:00|383|382|380|379|383|382|380|379|5000
1655131200000|2022-06-13 14:40:00|379|378|377|375|379|378|373|372|39000
1655131500000|2022-06-13 14:45:00|376|376|373|372|379|377|373|372|18600
1655131800000|2022-06-13 14:50:00|372|371|372|371|377|376|370|369|35300
1655132100000|2022-06-13 14:55:00|373|372|376|374|378|376|372|371|6500
1655132400000|2022-06-13 15:00:00|375|373|372|370|377|375|371|370|3400
1655132700000|2022-06-13 15:05:00|371|369|374|373|374|373|370|369|12600
1655133000000|2022-06-13 15:10:00|373|372|376|375|376|375|372|370|16000
1655133300000|2022-06-13 15:15:00|377|376|382|381|384|382|377|376|10000
1655133600000|2022-06-13 15:20:00|383|380|385|383|385|383|382|380|4700
1655133900000|2022-06-13 15:25:00|384|384|378|376|384|384|378|376|14300
1655134200000|2022-06-13 15:30:00|379|377|382|381|382|381|378|376|3000
1655134500000|2022-06-13 15:35:00|383|382|383|382|384|383|382|380|4300
1655134800000|2022-06-13 15:40:00|384|383|387|386|387|386|383|382|7400
1655135100000|2022-06-13 15:45:00|388|387|386|384|388|387|384|383|7400
1655135400000|2022-06-13 15:50:00|387|385|382|381|387|386|381|380|14500
1655135700000|2022-06-13 15:55:00|381|380|382|381|383|382|381|380|1700
1655136000000|2022-06-13 16:00:00|383|380|382|381|384|383|380|379|4300
1655136300000|2022-06-13 16:05:00|381|380|383|381|385|384|379|378|5000
1655136600000|2022-06-13 16:10:00|384|382|386|384|388|387|384|382|4400
1655136900000|2022-06-13 16:15:00|385|385|384|383|385|385|383|381|600
1655137200000|2022-06-13 16:20:00|385|384|383|381|386|385|382|381|16400
1655137500000|2022-06-13 16:25:00|384|382|387|385|387|386|384|382|9100
1655137800000|2022-06-13 16:30:00|386|386|391|390|392|391|386|386|10300
1655138100000|2022-06-13 16:35:00|392|391|392|390|393|391|390|389|5600
1655138400000|2022-06-13 16:40:00|391|389|386|384|392|389|385|383|8400
1655138700000|2022-06-13 16:45:00|387|385|387|385|391|390|385|384|2400
1655139000000|2022-06-13 16:50:00|386|386|382|381|387|386|382|381|3900
1655139300000|2022-06-13 16:55:00|383|382|383|381|384|383|382|381|2600
1655139600000|2022-06-13 17:00:00|382|380|380|379|383|381|380|379|1000
1655139900000|2022-06-13 17:05:00|381|380|381|380|382|380|381|380|1200
1655140200000|2022-06-13 17:10:00|382|381|381|380|382|381|381|379|1300
1655140500000|2022-06-13 17:15:00|||||||||1500
1655140800000|2022-06-13 17:20:00|382|381|381|380|383|381|381|380|1800
1655141100000|2022-06-13 17:25:00|380|379|380|379|380|379|380|378|3500
1655141400000|2022-06-13 17:30:00|379|378|378|377|379|378|378|377|1300
1655141700000|2022-06-13 17:35:00|379|378|380|378|380|378|378|377|2100
1655142000000|2022-06-13 17:40:00|379|379|386|385|386|385|379|379|4000
1655142300000|2022-06-13 17:45:00|385|384|386|385|387|386|385|383|2400
1655142600000|2022-06-13 17:50:00|385|384|383|382|385|385|382|381|2400
1655142900000|2022-06-13 17:55:00|382|381|384|383|384|383|382|381|1500
1655143200000|2022-06-13 18:00:00|383|382|382|381|383|382|381|380|1100
1655143500000|2022-06-13 18:05:00|381|380|381|380|381|380|381|380|1400
1655143800000|2022-06-13 18:10:00|380|379|380|379|381|380|380|378|1700
1655144100000|2022-06-13 18:15:00|381|380|380|378|382|381|379|378|1500
1655144400000|2022-06-13 18:20:00|379|379|380|379|381|380|379|379|1600
1655144700000|2022-06-13 18:25:00|379|378|379|378|379|378|379|378|600
1655145000000|2022-06-13 18:30:00|378|377|379|377|379|377|377|376|1500
1655145300000|2022-06-13 18:35:00|378|378|379|378|381|380|378|378|800
1655145600000|2022-06-13 18:40:00|380|379|379|378|382|380|379|378|3200
1655145900000|2022-06-13 18:45:00|380|379|377|376|381|379|377|376|3500
1655146200000|2022-06-13 18:50:00|378||377||378||377||1300
1655146500000|2022-06-13 18:55:00|||||||||200
1655146800000|2022-06-13 19:00:00|378|377|379|378|379|378|377|377|2600
1655147100000|2022-06-13 19:05:00|380|377|376|375|380|377|376|375|5600
1655147400000|2022-06-13 19:10:00|375|374|375|374|375|374|375|374|1300
1655147700000|2022-06-13 19:15:00|374|373|375|374|379|377|373|372|25000
1655148000000|2022-06-13 19:20:00|376|375|373|372|377|376|373|372|5800
1655148300000|2022-06-13 19:25:00|374|373|373|372|374|373|373|371|26300
1655148600000|2022-06-13 19:30:00|374|373|375|374|375|374|374|373|2900
1655148900000|2022-06-13 19:35:00|376|375|375|374|377|376|375|373|15400
1655149200000|2022-06-13 19:40:00|||||||||4500
1655149500000|2022-06-13 19:45:00|376|375|376|375|376|375|376|375|1500
1655149800000|2022-06-13 19:50:00|377|376|378|377|378|377|377|376|5400
1655150100000|2022-06-13 19:55:00|377|376|379|375|379|376|377|375|28900
1655213400000|2022-06-14 13:30:00|378|374|378|374|382|380|377|373|10900
1655213700000|2022-06-14 13:35:00|377|373|373|372|377|373|370|367|17100
1655214000000|2022-06-14 13:40:00|372|371|365|364|372|371|365|364|10500
1655214300000|2022-06-14 13:45:00|366|365|374|372|374|373|365|365|2800
1655214600000|2022-06-14 13:50:00|373|371|380|379|380|379|371|370|37100
1655214900000|2022-06-14 13:55:00|382|378|386|384|386|384|381|378|14900
1655215200000|2022-06-14 14:00:00|387|385|384|383|388|387|384|383|18600
1655215500000|2022-06-14 14:05:00|383|382|381|380|386|385|381|379|4500
1655215800000|2022-06-14 14:10:00|380|379|379|378|382|381|379|377|3800
1655216100000|2022-06-14 14:15:00|378|377|379|378|382|381|378|376|700
1655216400000|2022-06-14 14:20:00|378|377|379|378|380|379|377|376|2600
1655216700000|2022-06-14 14:25:00|378|377|379|378|380|379|378|376|800
1655217000000|2022-06-14 14:30:00|380|377|380|379|382|381|378|376|36600
1655217300000|2022-06-14 14:35:00|381|378|383|381|384|383|381|378|19900
1655217600000|2022-06-14 14:40:00|382|382|379|378|385|384|379|378|2000
1655217900000|2022-06-14 14:45:00|380|379|390|388|390|388|379|378|9500
1655218200000|2022-06-14 14:50:00|391|389|385|384|392|390|385|384|14000
1655218500000|2022-06-14 14:55:00|386|383|383|382|386|384|383|382|1600
1655218800000|2022-06-14 15:00:00|382|381|388|386|390|388|382|381|1500
1655219100000|2022-06-14 15:05:00|387|385|384|382|387|385|383|382|4700
1655219400000|2022-06-14 15:10:00|383|383|388|386|388|387|383|382|5500
1655219700000|2022-06-14 15:15:00|387|385|389|388|389|388|384|383|1800
1655220000000|2022-06-14 15:20:00|390|389|391|390|391|390|388|385|3400
1655220300000|2022-06-14 15:25:00|392|391|390|389|393|392|390|388|3700
1655220600000|2022-06-14 15:30:00|389|388|395|394|395|394|388|386|4300
1655220900000|2022-06-14 15:35:00|396|395|397|395|399|398|396|393|13200
1655221200000|2022-06-14 15:40:00|398|396|399|398|399|398|398|395|3000
1655221500000|2022-06-14 15:45:00|400|399|400|399|403|402|400|398|8400
1655221800000|2022-06-14 15:50:00|399|398|405|403|406|404|399|398|20200
1655222100000|2022-06-14 15:55:00|406|404|405|404|406|405|404|403|1700
1655222400000|2022-06-14 16:00:00|404|403|401|400|404|403|401|400|600
1655222700000|2022-06-14 16:05:00|400|399|399|398|400|399|399|396|300
1655223000000|2022-06-14 16:10:00|400|399|400|398|400|399|400|398|900
1655223300000|2022-06-14 16:15:00|399|397|399|397|399|398|398|396|24000
1655223600000|2022-06-14 16:20:00|398|396|395|394|398|397|395|394|500
1655223900000|2022-06-14 16:25:00|396|393|396|395|397|395|394|393|2500
1655224200000|2022-06-14 16:30:00|397|396|398|396|399|398|397|396|19000
1655224500000|2022-06-14 16:35:00|397|395|392|391|397|395|392|391|2500
1655224800000|2022-06-14 16:40:00|391|390|392|391|393|391|391|390|7900
1655225100000|2022-06-14 16:45:00|393|392|395|394|395|394|393|392|4300
1655225400000|2022-06-14 16:50:00|394|393|394|393|396|394|393|392|5800
1655225700000|2022-06-14 16:55:00|395|394|394|393|396|394|394|393|0
1655226000000|2022-06-14 17:00:00|395|394|395|393|396|395|394|392|1400
1655226300000|2022-06-14 17:05:00|394|394|397|396|398|396|394|394|1200
1655226600000|2022-06-14 17:10:00|398|397|400|398|400|399|397|395|4900
1655226900000|2022-06-14 17:15:00|402|399|404|403|407|406|401|399|16200
1655227200000|2022-06-14 17:20:00|403|402|406|404|406|404|402|400|2700
1655227500000|2022-06-14 17:25:00|405|403|401|400|406|404|400|398|2200
1655227800000|2022-06-14 17:30:00|400|398|398|397|400|399|398|397|1800
1655228100000|2022-06-14 17:35:00|397|396|396|395|398|396|396|395|1900
1655228400000|2022-06-14 17:40:00|395|394|395|394|396|395|395|393|900
1655228700000|2022-06-14 17:45:00|396|393|394|392|396|395|393|392|4400
1655229000000|2022-06-14 17:50:00|393|393|394|393|394|393|393|392|4100
1655229300000|2022-06-14 17:55:00|393|392|394|393|394|393|393|392|500
1655229600000|2022-06-14 18:00:00|395|394|400|399|401|399|395|394|11100
1655229900000|2022-06-14 18:05:00|401|398|402|401|403|401|401|398|2300
1655230200000|2022-06-14 18:10:00|403|402|403|402|404|402|402|401|100
1655230500000|2022-06-14 18:15:00|404|401|404|403|404|403|404|401|1400
1655230800000|2022-06-14 18:20:00|405|404|405|403|406|404|404|403|300
1655231100000|2022-06-14 18:25:00|404|402|401|400|404|403|401|399|14300
1655231400000|2022-06-14 18:30:00|402|399|401|400|402|400|398|397|300
1655231700000|2022-06-14 18:35:00|402|401|404|403|404|403|402|400|2100
1655232000000|2022-06-14 18:40:00|403|402|398|397|404|403|398|397|2500
1655232300000|2022-06-14 18:45:00|400|396|396|394|400|396|396|394|2800
1655232600000|2022-06-14 18:50:00|395|395|395|394|396|395|395|394|1000
1655232900000|2022-06-14 18:55:00|394|393|394|393|395|393|394|393|3000
1655233200000|2022-06-14 19:00:00|||||||||100
1655233500000|2022-06-14 19:05:00|||||||||100
1655233800000|2022-06-14 19:10:00|393|392|391|390|394|393|391|390|29400
1655234100000|2022-06-14 19:15:00|390|389|389|387|390|389|389|387|5000
1655234400000|2022-06-14 19:20:00|388|388|388|387|389|388|388|387|1000
1655234700000|2022-06-14 19:25:00|387|386|392|390|393|391|387|386|17500
1655235000000|2022-06-14 19:30:00|393|391|393|392|394|393|393|391|6500
1655235300000|2022-06-14 19:35:00|394|393|396|395|396|395|394|393|200
1655235600000|2022-06-14 19:40:00||394||395||395||394|2200
1655235900000|2022-06-14 19:45:00|395|394|394|393|395|394|394|393|6100
1655236200000|2022-06-14 19:50:00|393|392|392|391|393|392|392|390|1400
1655236500000|2022-06-14 19:55:00|393|390|393|390|393|391|392|390|4000
1655299800000|2022-06-15 13:30:00|392|391|393|388|395|391|388|385|7000
1655300100000|2022-06-15 13:35:00|394|389|388|386|395|391|388|386|4500
1655300400000|2022-06-15 13:40:00|390|387|395|392|398|396|389|387|7400
1655300700000|2022-06-15 13:45:00|396|393|396|394|400|398|392|390|4000
1655301000000|2022-06-15 13:50:00|395|393|394|392|400|399|394|392|5000
1655301300000|2022-06-15 13:55:00|393|393|394|393|398|396|393|392|300
1655301600000|2022-06-15 14:00:00|395|394|401|400|401|400|395|394|13300
1655301900000|2022-06-15 14:05:00|403|399|402|400|405|404|401|399|12000
1655302200000|2022-06-15 14:10:00|401|401|403|401|403|402|398|396|2100
1655302500000|2022-06-15 14:15:00|402|400|395|394|402|400|395|394|4100
1655302800000|2022-06-15 14:20:00|394|393|396|395|397|395|394|391|700
1655303100000|2022-06-15 14:25:00|397|396|401|399|401|400|397|395|1000
1655303400000|2022-06-15 14:30:00|400|400|396|394|400|400|394|392|6800
1655303700000|2022-06-15 14:35:00|397|395|392|390|398|395|392|390|2000
1655304000000|2022-06-15 14:40:00|393|391|391|389|395|393|391|389|4000
1655304300000|2022-06-15 14:45:00|392|390|393|391|393|391|390|388|4600
1655304600000|2022-06-15 14:50:00|392|390|390|388|394|392|389|388|2700
1655304900000|2022-06-15 14:55:00|391|389|394|392|394|392|390|389|100
1655305200000|2022-06-15 15:00:00|393|391|396|395|396|395|393|391|200
1655305500000|2022-06-15 15:05:00|397|396|396|395|398|397|396|394|900
1655305800000|2022-06-15 15:10:00|397|394|396|395|398|396|396|394|300
1655306100000|2022-06-15 15:15:00|395|394|399|398|399|398|395|394|2500
1655306400000|2022-06-15 15:20:00|398|397|398|397|400|398|395|394|2800
1655306700000|2022-06-15 15:25:00|399|398|400|398|400|399|398|397|2400
1655307000000|2022-06-15 15:30:00|399|399|399|397|400|399|398|396|100
1655307300000|2022-06-15 15:35:00|400|398|404|402|405|404|400|397|4000
1655307600000|2022-06-15 15:40:00|403|403|404|403|404|403|403|402|100
1655307900000|2022-06-15 15:45:00|403|402|406|405|408|406|403|401|6000
1655308200000|2022-06-15 15:50:00|405|404|405|404|406|404|404|403|10600
1655308500000|2022-06-15 15:55:00||403||404||404||403|400
1655308800000|2022-06-15 16:00:00|406|405|404|403|409|408|404|403|3500
1655309100000|2022-06-15 16:05:00|403|401|404|402|404|402|403|401|1300
1655309400000|2022-06-15 16:10:00|403|403|403|402|404|403|401|399|1900
1655309700000|2022-06-15 16:15:00|404|401|403|401|404|402|402|401|3000
1655310000000|2022-06-15 16:20:00|402|402|402|401|402|402|402|401|200
1655310300000|2022-06-15 16:25:00|403|402|402|401|403|402|402|401|0
1655310600000|2022-06-15 16:30:00|401|400|400|399|402|400|400|399|2400
1655310900000|2022-06-15 16:35:00|399|398|397|396|400|399|397|395|4200
1655311200000|2022-06-15 16:40:00|396|395|397|395|398|396|396|395|0
1655311500000|2022-06-15 16:45:00|396|394|396|394|397|395|395|394|2600
1655311800000|2022-06-15 16:50:00|395|395|395|394|396|395|394|393|1200
1655312100000|2022-06-15 16:55:00|394|393|393|392|395|393|392|391|1900
1655312400000|2022-06-15 17:00:00|394||394||394||393||0
1655312700000|2022-06-15 17:05:00|393|391|390|389|394|391|390|389|3200
1655313000000|2022-06-15 17:10:00|391|390|393|392|394|392|391|389|5300
1655313300000|2022-06-15 17:15:00|394|393|396|395|396|395|394|392|100
1655313600000|2022-06-15 17:20:00|395|394|394|393|396|395|394|392|1700
1655313900000|2022-06-15 17:25:00|393|392|392|391|394|392|392|391|700
1655314200000|2022-06-15 17:30:00|391|390|395|393|395|393|390|388|1600
1655314500000|2022-06-15 17:35:00|394|392|394|392|394|393|392|391|0
1655314800000|2022-06-15 17:40:00|393|393|395|393|396|394|393|393|2500
1655315100000|2022-06-15 17:45:00|396|394|393|392|396|395|393|391|200
1655315400000|2022-06-15 17:50:00|394|391|400|398|400|398|394|391|4500
1655315700000|2022-06-15 17:55:00|401|397|398|393|402|401|395|392|7700
1655316000000|2022-06-15 18:00:00|402|392|397|391|402|396|394|390|5000
1655316300000|2022-06-15 18:05:00|396|390|394|390|396|390|393|388|1000
1655316600000|2022-06-15 18:10:00|393|388|391|389|395|393|385|383|19200
1655316900000|2022-06-15 18:15:00|390|388|394|392|396|394|388|386|1400
1655317200000|2022-06-15 18:20:00|393|391|391|388|397|396|388|387|1200
1655317500000|2022-06-15 18:25:00|392|389|390|388|396|395|390|388|300
1655317800000|2022-06-15 18:30:00|391|389|389|386|391|389|383|381|6100
1655318100000|2022-06-15 18:35:00|388|387|394|393|394|393|388|386|11900
1655318400000|2022-06-15 18:40:00|406|404|406|402|410|407|405|402|14300
1655318700000|2022-06-15 18:45:00|411|409|404|401|412|409|400|398|14600
1655319000000|2022-06-15 18:50:00|405|402|402|399|406|403|397|396|3900
1655319300000|2022-06-15 18:55:00|403|400|401|399|405|404|396|394|3200
1655319600000|2022-06-15 19:00:00|402|400|402|400|406|405|398|396|5000
1655319900000|2022-06-15 19:05:00|403|401|405|403|409|408|401|400|14200
1655320200000|2022-06-15 19:10:00|404|402|402|400|405|404|397|395|13600
1655320500000|2022-06-15 19:15:00|401|399|401|400|404|402|399|398|5900
1655320800000|2022-06-15 19:20:00|402|399|406|405|406|405|402|399|12700
1655321100000|2022-06-15 19:25:00|405|404|405|404|407|406|403|402|5600
1655321400000|2022-06-15 19:30:00|404|403|409|407|410|409|403|402|1300
1655321700000|2022-06-15 19:35:00|408|406|401|400|409|406|401|400|12200
1655322000000|2022-06-15 19:40:00|400|399|399|398|401|400|399|398|10800
1655322300000|2022-06-15 19:45:00|400|399|404|402|404|402|400|399|2400
1655322600000|2022-06-15 19:50:00|403|400|400|399|403|400|399|398|1900
1655322900000|2022-06-15 19:55:00|401|400|400|398|401|400|400|398|4200
1655386200000|2022-06-16 13:30:00|393|390|384|382|393|390|384|381|7400
1655386500000|2022-06-16 13:35:00|386|384|390|385|391|387|385|382|5700
1655386800000|2022-06-16 13:40:00|389|386|388|387|393|392|386|385|5000
1655387100000|2022-06-16 13:45:00|387|386|384|382|391|389|384|382|10400
1655387400000|2022-06-16 13:50:00|383|381|378|376|384|382|376|375|14700
1655387700000|2022-06-16 13:55:00|377|377|377|375|378|377|374|373|20700
1655388000000|2022-06-16 14:00:00|376|374|372|371|376|374|372|371|21100
1655388300000|2022-06-16 14:05:00|371|370|374|372|374|372|371|370|13100
1655388600000|2022-06-16 14:10:00|373|371|373|372|375|373|370|368|10200
1655388900000|2022-06-16 14:15:00|372|371|373|372|378|376|372|370|1300
1655389200000|2022-06-16 14:20:00|372|371|374|373|376|374|372|370|500
1655389500000|2022-06-16 14:25:00|375|374|375|373|378|375|372|370|4900
1655389800000|2022-06-16 14:30:00|374|372|373|372|376|374|372|371|2400
1655390100000|2022-06-16 14:35:00|374|371|370|368|374|372|369|368|9200
1655390400000|2022-06-16 14:40:00|369|369|369|368|371|369|369|368|1000
1655390700000|2022-06-16 14:45:00|368|367|369|368|371|369|367|366|2100
1655391000000|2022-06-16 14:50:00|368|367|371|370|371|370|368|367|1600
1655391300000|2022-06-16 14:55:00|372|371|369|368|375|374|369|368|4900
1655391600000|2022-06-16 15:00:00|370|369|372|371|373|371|369|368|1200
1655391900000|2022-06-16 15:05:00|371|370|371|370|372|371|370|368|1200
1655392200000|2022-06-16 15:10:00|372|369|373|371|374|373|372|369|2500
1655392500000|2022-06-16 15:15:00|374|372|372|371|376|374|372|371|700
1655392800000|2022-06-16 15:20:00|373|372|376|375|376|375|372|372|900
1655393100000|2022-06-16 15:25:00|377|374|377|375|379|378|376|374|5500
1655393400000|2022-06-16 15:30:00|378|376|377|376|379|377|376|375|0
1655393700000|2022-06-16 15:35:00|376|375|378|377|379|377|376|375|100
1655394000000|2022-06-16 15:40:00|379|378|376|375|379|378|376|375|5400
1655394300000|2022-06-16 15:45:00|375|374|374|373|376|374|374|373|6300
1655394600000|2022-06-16 15:50:00|375|372|372|371|375|372|372|371|4700
1655394900000|2022-06-16 15:55:00|373|372|375|373|375|373|373|372|600
1655395200000|2022-06-16 16:00:00|376|374|372|371|376|374|372|371|1100
1655395500000|2022-06-16 16:05:00|373|372|372|370|373|372|371|370|400
1655395800000|2022-06-16 16:10:00|371|371|371|370|372|371|371|370|0
1655396100000|2022-06-16 16:15:00|372|369|374|372|374|373|371|369|22200
1655396400000|2022-06-16 16:20:00|373|371|373|372|374|372|372|370|3100
1655396700000|2022-06-16 16:25:00|374|373|375|373|375|374|374|372|1900
1655397000000|2022-06-16 16:30:00|376|374|372|371|376|375|372|370|1700
1655397300000|2022-06-16 16:35:00|371|370|372|371|372|371|371|370|200
1655397600000|2022-06-16 16:40:00|373|372|374|373|374|373|372|370|900
1655397900000|2022-06-16 16:45:00|375|372|376|375|376|375|374|372|11000
1655398200000|2022-06-16 16:50:00|375|374|375|374|377|374|375|374|1700
1655398500000|2022-06-16 16:55:00|374|373|373|372|374|373|373|371|1800
1655398800000|2022-06-16 17:00:00|374|371|373|372|375|373|373|371|1600
1655399100000|2022-06-16 17:05:00|372|371|373|372|374|373|371|369|10200
1655399400000|2022-06-16 17:10:00||371||372||372||371|0
1655399700000|2022-06-16 17:15:00|372|371|372|370|375|373|371|370|5500
1655400000000|2022-06-16 17:20:00|371|369|370|369|371|369|370|369|300
1655400300000|2022-06-16 17:25:00|369|368|374|372|375|372|369|368|3800
1655400600000|2022-06-16 17:30:00|373|371|374|372|375|373|372|370|200
1655400900000|2022-06-16 17:35:00|373||373||374||373||700
1655401200000|2022-06-16 17:40:00|372|371|372|371|372|371|371|369|1200
1655401500000|2022-06-16 17:45:00|371|370|371|369|371|370|370|369|2300
1655401800000|2022-06-16 17:50:00|370|370|371|370|372|370|370|369|1000
1655402100000|2022-06-16 17:55:00||369||370||370||369|15100
1655402400000|2022-06-16 18:00:00||369||370||370||369|25400
1655402700000|2022-06-16 18:05:00|372|371|370|369|372|371|370|369|1700
1655403000000|2022-06-16 18:10:00|371|370|371|369|371|370|371|369|4700
1655403300000|2022-06-16 18:15:00|370||370||370||370||0
1655403900000|2022-06-16 18:25:00|371|370|370|369|371|370|370|369|1500
1655404200000|2022-06-16 18:30:00|371|370|370|369|372|370|370|369|900
1655404500000|2022-06-16 18:35:00|369|368|369|368|369|368|369|368|300
1655404800000|2022-06-16 18:40:00|370|369|371|369|371|370|370|369|300
1655405100000|2022-06-16 18:45:00|372|370|369|368|372|370|369|368|1500
1655405400000|2022-06-16 18:50:00|370||369||370||369||0
1655405700000|2022-06-16 18:55:00|||||||||1100
1655406000000|2022-06-16 19:00:00|370|369|373|372|373|372|370|368|13700
1655406300000|2022-06-16 19:05:00|372|371|375|374|375|374|371|369|2300
1655406600000|2022-06-16 19:10:00|374|373|372|371|374|374|372|371|0
1655406900000|2022-06-16 19:15:00|371|370|373|371|373|371|371|369|1100
1655407200000|2022-06-16 19:20:00|374|372|374|373|374|373|373|372|1400
1655407500000|2022-06-16 19:25:00|375|374|374|373|375|374|374|372|18300
1655407800000|2022-06-16 19:30:00|373|372|369|368|373|372|369|368|10200
1655408100000|2022-06-16 19:35:00|370|369|369|368|370|369|369|368|4600
1655408400000|2022-06-16 19:40:00|369|367|370|368|372|370|369|367|200
1655408700000|2022-06-16 19:45:00|369|367|369|367|369|367|368|366|1500
1655409000000|2022-06-16 19:50:00|370|368|369|367|371|369|369|367|0
1655409300000|2022-06-16 19:55:00|370|368|373|369|373|370|370|368|0
1655472600000|2022-06-17 13:30:00|379|373|382|378|382|378|377|372|3000
1655472900000|2022-06-17 13:35:00|381|377|378|376|383|381|378|375|2900
1655473200000|2022-06-17 13:40:00|379|377|387|385|388|385|378|377|10800
1655473500000|2022-06-17 13:45:00|388|386|390|387|390|387|385|383|5600
1655473800000|2022-06-17 13:50:00|389|388|392|391|395|392|389|388|10700
1655474100000|2022-06-17 13:55:00|393|390|390|388|395|392|389|386|12300
1655474400000|2022-06-17 14:00:00|391|387|388|386|391|388|385|383|7000
1655474700000|2022-06-17 14:05:00|389|387|382|380|389|387|382|380|10000
1655475000000|2022-06-17 14:10:00|383|381|382|380|384|382|381|380|1100
1655475300000|2022-06-17 14:15:00|383|379|377|376|383|380|377|375|7800
1655475600000|2022-06-17 14:20:00|376|375|377|375|378|375|374|372|17200
1655475900000|2022-06-17 14:25:00|378|376|381|379|382|379|377|376|10600
1655476200000|2022-06-17 14:30:00|383|380|378|376|383|381|378|376|600
1655476500000|2022-06-17 14:35:00|377|375|382|380|383|381|377|375|1000
1655476800000|2022-06-17 14:40:00|381|379|382|380|382|380|380|379|2500
1655477100000|2022-06-17 14:45:00|381|379|380|379|381|380|379|377|100
1655477400000|2022-06-17 14:50:00|381|378|383|381|383|381|380|378|3500
1655477700000|2022-06-17 14:55:00|382|382|382|381|385|383|382|380|400
1655478000000|2022-06-17 15:00:00|383|380|386|384|388|385|380|379|11300
1655478300000|2022-06-17 15:05:00|387|383|388|387|388|387|387|383|8700
1655478600000|2022-06-17 15:10:00|389|386|384|382|389|386|383|381|11800
1655478900000|2022-06-17 15:15:00|385|383|388|386|388|386|383|381|1300
1655479200000|2022-06-17 15:20:00|387|385|385|384|388|385|385|384|0
1655479500000|2022-06-17 15:25:00|386|385|388|386|388|387|386|385|400
1655479800000|2022-06-17 15:30:00|387|385|386|384|387|387|386|384|0
1655480100000|2022-06-17 15:35:00|385||385||386||385||1000
1655480400000|2022-06-17 15:40:00|386|385|387|385|387|385|385|385|10100
1655480700000|2022-06-17 15:45:00|386|384|386|384|386|384|383|381|4700
1655481000000|2022-06-17 15:50:00|387|383|384|382|387|383|383|381|300
1655481300000|2022-06-17 15:55:00|385|381|386|384|386|385|385|381|100
1655481600000|2022-06-17 16:00:00|385|383|384|382|386|384|383|380|100
1655481900000|2022-06-17 16:05:00|386|383|385|383|386|384|385|382|100
1655482200000|2022-06-17 16:10:00|386|384|388|386|388|386|386|384|200
1655482500000|2022-06-17 16:15:00|387|385|385|383|387|386|385|383|400
1655482800000|2022-06-17 16:20:00|386|384|387|384|387|384|385|384|1200
1655483100000|2022-06-17 16:25:00|386||386||387||386||0
1655483400000|2022-06-17 16:30:00|385||386||386||385||500
1655483700000|2022-06-17 16:35:00|387|385|388|387|388|387|387|384|3500
1655484000000|2022-06-17 16:40:00||386||387||387||385|0
1655484300000|2022-06-17 16:45:00|389|388|389|388|389|388|387|386|500
1655484600000|2022-06-17 16:50:00|388|387|385|383|389|387|385|383|5400
1655484900000|2022-06-17 16:55:00|386|384|385|384|386|384|384|383|100
1655485200000|2022-06-17 17:00:00|386|385|387|384|387|385|386|384|100
1655485500000|2022-06-17 17:05:00|388|385|390|388|390|388|388|384|300
1655485800000|2022-06-17 17:10:00|389|389|390|388|392|390|389|387|29100
1655486100000|2022-06-17 17:15:00|389|387|390|388|390|388|389|386|2300
1655486400000|2022-06-17 17:20:00|389|387|390|388|390|388|389|386|200
1655486700000|2022-06-17 17:25:00|389|387|388|386|389|387|388|386|0
1655487000000|2022-06-17 17:30:00|389|387|388|387|389|387|388|387|0
1655487300000|2022-06-17 17:35:00||386||386||386||385|500
1655487600000|2022-06-17 17:40:00||385||386||386||385|0
1655487900000|2022-06-17 17:45:00|387|385|385|383|387|386|384|383|13400
1655488200000|2022-06-17 17:50:00|386|384|384|383|387|384|384|383|3800
1655488500000|2022-06-17 17:55:00|385|382|384|382|385|383|383|381|9500
1655488800000|2022-06-17 18:00:00|385|383|383|382|385|383|383|382|900
1655489100000|2022-06-17 18:05:00|382|381|383|381|384|381|381|380|1700
1655489400000|2022-06-17 18:10:00|384|380|382|380|384|381|381|380|1600
1655489700000|2022-06-17 18:15:00|383|381|384|382|384|382|382|381|800
1655490000000|2022-06-17 18:20:00|383|383|384|383|384|383|383|382|200
1655490300000|2022-06-17 18:25:00|385|382|385|383|385|384|384|382|400
1655490600000|2022-06-17 18:30:00|384|382|382|381|385|383|382|381|300
1655490900000|2022-06-17 18:35:00|383|382|383|382|383|382|382|382|100
1655491200000|2022-06-17 18:40:00|384|383|385|382|385|384|383|382|9900
1655491500000|2022-06-17 18:45:00|384|383|387|384|387|385|383|382|2400
1655491800000|2022-06-17 18:50:00|386|383|385|383|387|383|384|383|200
1655492100000|2022-06-17 18:55:00|384|384|383|382|385|384|383|382|1500
1655492400000|2022-06-17 19:00:00|384|383|383|381|385|384|383|381|900
1655493000000|2022-06-17 19:10:00|382|380|381|379|383|380|380|378|27300
1655493300000|2022-06-17 19:15:00||380||380||380||378|0
1655493600000|2022-06-17 19:20:00|382|381|383|382|384|382|382|381|2900
1655493900000|2022-06-17 19:25:00|384||384||385||384||100
1655494200000|2022-06-17 19:30:00|383|381|383|381|385|383|383|381|2000
1655494500000|2022-06-17 19:35:00|382||382||382||382||0
1655494800000|2022-06-17 19:40:00|381|380|379|377|381|380|379|377|1800
1655495100000|2022-06-17 19:45:00||378||376||378||376|1200
1655495400000|2022-06-17 19:50:00|381|377|382|381|382|381|380|377|4700
1655495700000|2022-06-17 19:55:00|383|382|382|378|383|382|382|378|27800
1655731800000|2022-06-20 13:30:00|390|388|386|382|390|388|380|376|15000
1655732100000|2022-06-20 13:35:00|387|383|387|386|388|386|386|383|4400
1655732400000|2022-06-20 13:40:00|388|385|387|384|388|386|387|384|2400
1655732700000|2022-06-20 13:45:00|386|385|383|380|386|385|383|380|3700
1655733000000|2022-06-20 13:50:00|384|381|385|383|387|385|383|381|6400
1655733300000|2022-06-20 13:55:00|386|384|386|383|387|386|386|383|3900
1655733600000|2022-06-20 14:00:00|385|384|386|384|386|384|384|383|100
1655733900000|2022-06-20 14:05:00|385|383|386|384|387|385|384|382|1200
1655734200000|2022-06-20 14:10:00|387|385|387|385|388|387|386|384|800
1655734500000|2022-06-20 14:15:00|386|384|387|385|387|385|385|383|1200
1655734800000|2022-06-20 14:20:00|388|386|389|387|389|388|388|385|2100
1655735100000|2022-06-20 14:25:00|388||388||389||388||600
1655735400000|2022-06-20 14:30:00|389|388|390|388|390|389|388|387|3500
1655735700000|2022-06-20 14:35:00|389|387|388|387|390|388|387|385|1200
1655736000000|2022-06-20 14:40:00|389|388|389|388|390|389|389|387|16100
1655736300000|2022-06-20 14:45:00|390|389|390|389|390|389|390|389|1000
1655736600000|2022-06-20 14:50:00|391|390|391|390|392|390|390|388|6600
1655736900000|2022-06-20 14:55:00|392|391|390|389|393|392|390|389|5300
1655737200000|2022-06-20 15:00:00|391|390|392|390|392|390|389|388|3700
1655737500000|2022-06-20 15:05:00|391|391|390|388|391|391|389|388|1600
1655737800000|2022-06-20 15:10:00|389|387|389|387|390|387|388|387|2100
1655738100000|2022-06-20 15:15:00|388|388|389|388|390|389|388|387|100
1655738400000|2022-06-20 15:20:00|390|389|389|387|391|389|388|387|12800
1655738700000|2022-06-20 15:25:00|390|388|391|390|391|390|389|387|7500
1655739000000|2022-06-20 15:30:00|390|389|391|390|391|390|389|388|11100
1655739300000|2022-06-20 15:35:00|392|391|394|392|394|393|392|391|15000
1655739600000|2022-06-20 15:40:00|393|391|392|391|395|393|392|390|2500
1655739900000|2022-06-20 15:45:00|391|390|394|393|394|393|391|389|2800
1655740200000|2022-06-20 15:50:00|395|394|398|397|398|397|395|394|22000
1655740500000|2022-06-20 15:55:00|399|396|399|397|399|397|396|394|2800
1655740800000|2022-06-20 16:00:00|398|396|395|393|399|397|394|392|3200
1655741100000|2022-06-20 16:05:00|394|392|394|392|395|393|392|391|50300
1655741400000|2022-06-20 16:10:00|393|391|392|391|394|392|392|391|100
1655741700000|2022-06-20 16:15:00|393|392|392|391|393|392|392|390|2500
1655742000000|2022-06-20 16:20:00|393|390|393|391|393|391|393|390|0
1655742300000|2022-06-20 16:25:00|392|392|392|390|393|392|392|390|0
1655742600000|2022-06-20 16:30:00|393|391|393|392|394|392|393|391|5700
1655742900000|2022-06-20 16:35:00|392|391|394|392|394|392|392|391|3400
1655743200000|2022-06-20 16:40:00|393|393|393|390|394|393|392|390|100
1655743500000|2022-06-20 16:45:00|392|391|392|390|393|391|391|390|400
1655743800000|2022-06-20 16:50:00|393|391|392|389|393|391|390|389|4400
1655744100000|2022-06-20 16:55:00|391|388|391|389|392|390|389|388|16300
1655744400000|2022-06-20 17:00:00|392|390|392|390|392|390|391|390|0
1655744700000|2022-06-20 17:05:00|391|391|390|389|392|391|390|388|600
1655745000000|2022-06-20 17:10:00|391|390|389|388|391|390|389|388|1600
1655745300000|2022-06-20 17:15:00|390|389|390|389|391|390|390|388|4900
1655745600000|2022-06-20 17:20:00|389|388|390|388|390|389|389|388|100
1655745900000|2022-06-20 17:25:00|389||389||389||389||0
1655746200000|2022-06-20 17:30:00|388|387|391|388|391|389|388|387|6000
1655746500000|2022-06-20 17:35:00|390|387|390|388|390|388|388|387|1500
1655746800000|2022-06-20 17:40:00|389|387|389|387|389|388|388|387|700
1655747100000|2022-06-20 17:45:00|390|388|389|387|390|389|389|387|9400
1655747400000|2022-06-20 17:50:00|388|388|387|385|388|388|386|385|6000
1655747700000|2022-06-20 17:55:00|386|386|386|385|387|386|386|385|1000
1655748000000|2022-06-20 18:00:00|387|386|388|386|388|386|386|385|900
1655748300000|2022-06-20 18:05:00|387|387|387|386|388|387|386|385|1600
1655748600000|2022-06-20 18:10:00|386|385|386|385|387|385|386|385|3300
1655748900000|2022-06-20 18:15:00|385|384|386|384|386|385|385|384|5100
1655749200000|2022-06-20 18:20:00||385||385||385||384|0
1655749500000|2022-06-20 18:25:00|385|384|385|384|385|384|385|384|700
1655749800000|2022-06-20 18:30:00|386|383|385|384|386|384|384|383|4000
1655750100000|2022-06-20 18:35:00|386|383|386|384|386|385|385|383|900
1655750400000|2022-06-20 18:40:00|387|385|385|384|387|386|385|384|1600
1655750700000|2022-06-20 18:45:00|384|383|384|383|385|384|384|383|100
1655751000000|2022-06-20 18:50:00|385|384|386|384|386|384|385|384|0
1655751300000|2022-06-20 18:55:00|385|385|386|384|386|385|385|384|3200
1655751600000|2022-06-20 19:00:00|387|385|387|385|387|385|386|385|100
1655751900000|2022-06-20 19:05:00|386|384|385|383|387|384|384|383|1600
1655752200000|2022-06-20 19:10:00|386|384|386|384|386|384|385|383|300
1655752500000|2022-06-20 19:15:00|387|385|388|387|388|387|387|385|4200
1655752800000|2022-06-20 19:20:00|387|386|388|387|388|387|387|386|700
1655753100000|2022-06-20 19:25:00|387|386|387|385|387|386|387|385|1100
1655753400000|2022-06-20 19:30:00|388|386|387|385|388|387|387|385|1700
1655753700000|2022-06-20 19:35:00|388|386|388|386|388|387|387|386|600
1655754000000|2022-06-20 19:40:00|387|387|388|386|388|387|387|386|1800
1655754300000|2022-06-20 19:45:00|389|387|389|388|389|388|389|387|4700
1655754600000|2022-06-20 19:50:00|388|387|389|388|389|388|388|387|2300
1655754900000|2022-06-20 19:55:00|390|389|391|389|391|389|390|388|6300
1655818200000|2022-06-21 13:30:00|401|391|409|407|414|412|400|390|69100
1655818500000|2022-06-21 13:35:00|410|406|405|402|414|413|404|402|15800
1655818800000|2022-06-21 13:40:00|404|403|408|405|409|407|403|402|24200
1655819100000|2022-06-21 13:45:00|407|406|408|407|410|409|405|403|17700
1655819400000|2022-06-21 13:50:00|409|406|420|418|420|418|408|406|31300
1655819700000|2022-06-21 13:55:00|419|419|421|419|424|422|419|417|14500
1655820000000|2022-06-21 14:00:00|420|418|422|420|422|421|416|415|11800
1655820300000|2022-06-21 14:05:00|421|421|413|411|423|421|413|411|6700
1655820600000|2022-06-21 14:10:00|412|412|418|416|419|417|412|411|13600
1655820900000|2022-06-21 14:15:00|417|415|415|413|417|415|414|412|11600
1655821200000|2022-06-21 14:20:00|414|412|413|412|416|414|413|412|700
1655821500000|2022-06-21 14:25:00|414|411|410|409|414|411|410|409|2400
1655821800000|2022-06-21 14:30:00|411|410|413|411|417|415|411|409|500
1655822100000|2022-06-21 14:35:00|412|412|414|413|414|413|412|411|1800
1655822400000|2022-06-21 14:40:00|415|414|415|413|418|417|414|412|9100
1655822700000|2022-06-21 14:45:00|414|412|415|414|416|415|414|412|2500
1655823000000|2022-06-21 14:50:00|416|415|417|416|418|417|416|414|2900
1655823300000|2022-06-21 14:55:00|418|417|417|416|418|417|415|413|7800
1655823600000|2022-06-21 15:00:00|416|415|420|418|420|418|415|413|5200
1655823900000|2022-06-21 15:05:00|419|417|418|417|420|417|418|416|15800
1655824200000|2022-06-21 15:10:00|419|418|419|418|420|418|419|417|4300
1655824500000|2022-06-21 15:15:00|420|419|419|418|420|419|418|417|2400
1655824800000|2022-06-21 15:20:00|420|419|418|417|421|420|418|417|17000
1655825100000|2022-06-21 15:25:00|419|418|418|417|419|418|418|417|2000
1655825400000|2022-06-21 15:30:00|417|416|416|415|418|417|416|414|5100
1655825700000|2022-06-21 15:35:00|415|414|412|411|416|414|412|411|4600
1655826000000|2022-06-21 15:40:00|413|410|413|412|413|412|413|410|700
1655826300000|2022-06-21 15:45:00|412|411|414|412|414|413|412|410|300
1655826600000|2022-06-21 15:50:00|413|413|411|410|413|413|411|410|2600
1655826900000|2022-06-21 15:55:00|412|411|410|409|412|411|410|409|4500
1655827200000|2022-06-21 16:00:00|411|410|410|409|412|410|410|409|200
1655827500000|2022-06-21 16:05:00|411|410|409|408|411|410|409|408|700
1655827800000|2022-06-21 16:10:00|410|407|413|411|413|412|408|407|1600
1655828100000|2022-06-21 16:15:00|414|412|415|414|415|414|414|411|1300
1655828400000|2022-06-21 16:20:00|414|413|413|411|415|414|412|411|1900
1655828700000|2022-06-21 16:25:00|414|412|412|411|414|412|412|411|5700
1655829000000|2022-06-21 16:30:00|413|412|413|412|414|412|412|411|100
1655829300000|2022-06-21 16:35:00|414|413|414|413|414|413|413|411|7800
1655829600000|2022-06-21 16:40:00|415|414|415|413|415|414|414|412|1600
1655829900000|2022-06-21 16:45:00|416|414|414|412|416|415|414|412|400
1655830200000|2022-06-21 16:50:00|415|413|415|413|415|414|415|413|0
1655830500000|2022-06-21 16:55:00|414|414|415|414|415|414|414|413|100
1655830800000|2022-06-21 17:00:00|414|413|413|412|414|413|413|412|200
1655831100000|2022-06-21 17:05:00|412|411|411|409|413|411|411|409|600
1655831400000|2022-06-21 17:10:00|412|410|414|413|414|413|412|410|300
1655831700000|2022-06-21 17:15:00|413|412|411|410|414|412|411|410|500
1655832000000|2022-06-21 17:20:00|412|409|410|409|412|410|410|409|0
1655832300000|2022-06-21 17:25:00|411|408|410|408|411|409|409|408|10600
1655832600000|2022-06-21 17:30:00|411|409|410|409|411|409|410|409|0
1655832900000|2022-06-21 17:35:00|409|408|408|407|409|408|408|407|1100
1655833200000|2022-06-21 17:40:00|407|406|408|407|408|407|407|406|3500
1655833500000|2022-06-21 17:45:00|409|408|409|408|409|408|408|408|100
1655833800000|2022-06-21 17:50:00|408|407|408|407|409|408|408|407|0
1655834100000|2022-06-21 17:55:00|407|406|406|405|407|406|406|405|7600
1655834400000|2022-06-21 18:00:00|407|404|405|404|407|405|405|403|4400
1655834700000|2022-06-21 18:05:00|406|405|405|404|406|405|404|403|14300
1655835000000|2022-06-21 18:10:00|404|403|404|403|404|403|403|402|10000
1655835300000|2022-06-21 18:15:00|403|402|404|403|405|403|403|402|2900
1655835600000|2022-06-21 18:20:00|405|402|404|402|405|403|403|402|2600
1655835900000|2022-06-21 18:25:00|403|401|403|402|403|402|403|401|500
1655836200000|2022-06-21 18:30:00|404|403|404|403|404|403|404|402|700
1655836500000|2022-06-21 18:35:00|403|402|403|402|404|402|403|402|0
1655836800000|2022-06-21 18:40:00|402|401|404|402|404|403|402|401|1100
1655837100000|2022-06-21 18:45:00|403|401|403|401|404|402|402|401|7600
1655837400000|2022-06-21 18:50:00|402|402|403|401|403|402|402|401|3200
1655837700000|2022-06-21 18:55:00|402|402|400|399|403|402|400|399|21600
1655838300000|2022-06-21 19:05:00|401|400|401|400|401|400|401|399|7400
1655838600000|2022-06-21 19:10:00|402|401|402|401|402|401|402|400|0
1655838900000|2022-06-21 19:15:00|403|402|402|401|403|402|402|401|2200
1655839500000|2022-06-21 19:25:00|401|400|402|401|402|401|401|400|400
1655839800000|2022-06-21 19:30:00|401|400|401|400|401|400|400|399|1300
1655840100000|2022-06-21 19:35:00|400|399|399|398|401|399|399|398|4000
1655840400000|2022-06-21 19:40:00|400|399|400|399|400|399|399|399|1400
1655840700000|2022-06-21 19:45:00|399|398|399|398|399|398|398|397|9400
1655841000000|2022-06-21 19:50:00|400|399|400|399|400|399|400|399|3200
1655841300000|2022-06-21 19:55:00|399|398|399|396|400|399|398|396|26000
1655904600000|2022-06-22 13:30:00|390|388|392|389|396|394|388|383|12600
1655904900000|2022-06-22 13:35:00|393|390|394|391|395|394|389|388|8300
1655905200000|2022-06-22 13:40:00|395|392|393|391|395|393|388|387|3700
1655905500000|2022-06-22 13:45:00|394|392|390|388|396|395|390|388|1600
1655905800000|2022-06-22 13:50:00|389|387|395|393|395|393|387|385|3400
1655906100000|2022-06-22 13:55:00|394|394|397|395|398|396|394|393|500
1655906400000|2022-06-22 14:00:00|398|394|394|393|398|397|392|391|900
1655906700000|2022-06-22 14:05:00|393|392|397|395|397|395|392|391|800
1655907000000|2022-06-22 14:10:00|396|396|398|396|398|397|394|393|2900
1655907300000|2022-06-22 14:15:00|399|397|397|395|399|398|396|394|14100
1655907600000|2022-06-22 14:20:00|396|394|397|396|398|396|394|393|4200
1655907900000|2022-06-22 14:25:00|396|395|398|396|400|398|396|395|5300
1655908200000|2022-06-22 14:30:00|399|397|399|398|400|398|398|397|100
1655908500000|2022-06-22 14:35:00|400|397|400|399|402|400|400|397|4800
1655908800000|2022-06-22 14:40:00|399|398|397|396|399|398|396|395|1700
1655909100000|2022-06-22 14:45:00|396|395|393|391|396|395|393|391|1400
1655909400000|2022-06-22 14:50:00|392|392|396|394|396|394|392|392|300
1655909700000|2022-06-22 14:55:00|395|395|397|396|397|396|395|395|300
1655910000000|2022-06-22 15:00:00|396|395|393|392|396|396|391|390|1000
1655910300000|2022-06-22 15:05:00|392|391|392|391|394|392|392|390|500
1655910600000|2022-06-22 15:10:00|393|392|391|390|394|392|391|390|3600
1655910900000|2022-06-22 15:15:00|392|391|393|391|393|391|391|390|0
1655911200000|2022-06-22 15:20:00|392|390|392|391|393|391|389|388|1100
1655911500000|2022-06-22 15:25:00|391|390|390|389|392|391|390|389|1000
1655911800000|2022-06-22 15:30:00|391|390|393|392|395|393|391|390|2400
1655912100000|2022-06-22 15:35:00|394|393|392|391|395|394|392|391|300
1655912400000|2022-06-22 15:40:00|393|390|387|386|393|390|387|386|13100
1655912700000|2022-06-22 15:45:00|386|385|388|386|388|387|386|385|2200
1655913000000|2022-06-22 15:50:00|387|387|386|385|387|387|386|385|100
1655913300000|2022-06-22 15:55:00|385|384|383|382|385|384|383|382|6900
1655913600000|2022-06-22 16:00:00|384|383|384|383|386|385|384|383|1000
1655913900000|2022-06-22 16:05:00|383|382|382|381|384|382|382|380|3600
1655914200000|2022-06-22 16:10:00|383|382|384|382|385|383|382|381|900
1655914500000|2022-06-22 16:15:00|385|383|386|385|387|385|384|382|3900
1655914800000|2022-06-22 16:20:00|387|386|386|385|389|387|386|385|2800
1655915100000|2022-06-22 16:25:00|387|386|386|385|387|386|386|385|2700
1655915400000|2022-06-22 16:30:00|387|386|389|387|389|387|386|385|400
1655915700000|2022-06-22 16:35:00|390|388|388|387|391|390|388|387|5400
1655916000000|2022-06-22 16:40:00|389|388|389|388|389|388|388|387|900
1655916300000|2022-06-22 16:45:00|390|389|389|388|391|389|389|387|2300
1655916600000|2022-06-22 16:50:00|390|387|389|388|390|388|389|387|0
1655916900000|2022-06-22 16:55:00|390|389|392|390|392|391|389|388|15000
1655917200000|2022-06-22 17:00:00|391|391|389|388|392|391|389|388|300
1655917500000|2022-06-22 17:05:00|390|389|390|389|391|389|389|388|600
1655917800000|2022-06-22 17:10:00|391|390|392|391|392|391|391|390|100
1655918100000|2022-06-22 17:15:00|391|390|393|392|394|392|391|390|1900
1655918400000|2022-06-22 17:20:00|392|391|393|392|393|392|392|391|100
1655918700000|2022-06-22 17:25:00|392|391|392|390|393|391|392|390|100
1655919000000|2022-06-22 17:30:00|391|389|390|389|391|389|390|389|900
1655919300000|2022-06-22 17:35:00|391|388|391|390|391|390|391|388|100
1655919600000|2022-06-22 17:40:00|390|389|390|389|390|389|390|389|5200
1655919900000|2022-06-22 17:45:00|391|390|393|392|393|392|391|390|500
1655920200000|2022-06-22 17:50:00|392|391|392|390|392|392|391|389|1000
1655920500000|2022-06-22 17:55:00|391|389|391|390|391|390|391|389|100
1655920800000|2022-06-22 18:00:00|392||391||392||391||600
1655921100000|2022-06-22 18:05:00|392|391|393|392|393|392|392|390|200
1655921400000|2022-06-22 18:10:00|394|393|394|392|394|393|393|391|3600
1655921700000|2022-06-22 18:15:00|395|393|394|393|395|394|394|392|300
1655922000000|2022-06-22 18:20:00|393|392|395|394|395|394|392|391|1200
1655922300000|2022-06-22 18:25:00|394|393|393|392|395|394|393|392|400
1655922600000|2022-06-22 18:30:00|394|393|394|393|394|393|394|393|2700
1655923200000|2022-06-22 18:40:00|395|394|394|393|396|394|394|392|1300
1655923500000|2022-06-22 18:45:00|393|392|392|390|393|392|392|390|1200
1655923800000|2022-06-22 18:50:00|391|391|391|390|391|391|391|390|300
1655924100000|2022-06-22 18:55:00|||||||||2900
1655924400000|2022-06-22 19:00:00|392|391|393|391|393|392|391|389|1400
1655924700000|2022-06-22 19:05:00|392|392|392|390|393|392|391|390|2000
1655925000000|2022-06-22 19:10:00|391|391|393|391|393|392|391|390|200
1655925300000|2022-06-22 19:15:00|392|390|391|390|393|390|391|390|200
1655925600000|2022-06-22 19:20:00|390|389|389|388|390|389|389|388|5200
1655925900000|2022-06-22 19:25:00|388|387|388|387|389|387|388|387|300
1655926200000|2022-06-22 19:30:00|389|388|388|387|389|388|388|387|100
1655926500000|2022-06-22 19:35:00|387|386|387|386|387|386|386|385|4000
1655926800000|2022-06-22 19:40:00|386|385|387|386|387|386|386|385|7000
1655927100000|2022-06-22 19:45:00|388|387|385|384|388|387|385|384|14100
1655927400000|2022-06-22 19:50:00|386|385|389|388|390|388|386|385|4900
1655927700000|2022-06-22 19:55:00|390|387|390|386|390|387|389|386|3900
1655991000000|2022-06-23 13:30:00|399|395|397|393|402|399|395|392|4600
1655991300000|2022-06-23 13:35:00|398|394|389|387|398|394|389|387|3100
1655991600000|2022-06-23 13:40:00|390|386|392|389|395|394|389|386|7400
1655991900000|2022-06-23 13:45:00|391|390|395|393|397|395|391|389|700
1655992200000|2022-06-23 13:50:00|394|392|389|387|394|393|387|386|1300
1655992500000|2022-06-23 13:55:00|390|389|394|392|395|393|390|389|600
1655992800000|2022-06-23 14:00:00|397|394|397|395|398|397|396|394|1500
1655993100000|2022-06-23 14:05:00|398|396|394|393|402|400|394|393|22600
1655993400000|2022-06-23 14:10:00|395|394|398|396|398|397|394|393|700
1655993700000|2022-06-23 14:15:00|397|395|398|397|399|398|397|395|1500
1655994000000|2022-06-23 14:20:00|399|398|402|400|404|402|399|397|7700
1655994300000|2022-06-23 14:25:00|401|399|402|400|404|402|400|399|7300
1655994600000|2022-06-23 14:30:00|401|401|402|400|403|402|401|400|200
1655994900000|2022-06-23 14:35:00|401|399|402|400|402|401|400|398|900
1655995200000|2022-06-23 14:40:00|403|401|404|403|405|404|402|400|2700
1655995500000|2022-06-23 14:45:00|403|402|404|403|405|404|403|402|700
1655995800000|2022-06-23 14:50:00|403|402|404|403|405|403|403|402|800
1655996100000|2022-06-23 14:55:00|405|404|408|406|408|407|405|404|8200
1655996400000|2022-06-23 15:00:00|407|407|405|404|407|407|405|404|600
1655996700000|2022-06-23 15:05:00|404|403|407|406|407|406|403|402|700
1655997000000|2022-06-23 15:10:00|408|407|410|409|411|409|408|406|22800
1655997300000|2022-06-23 15:15:00|411|408|410|409|412|410|410|408|1500
1655997600000|2022-06-23 15:20:00|409|408|408|406|409|408|408|406|800
1655997900000|2022-06-23 15:25:00|409|407|407|406|409|408|407|406|4000
1655998200000|2022-06-23 15:30:00|408|407|404|402|408|407|403|402|13100
1655998500000|2022-06-23 15:35:00|403|401|404|403|405|403|402|401|10600
1655998800000|2022-06-23 15:40:00|403|402|405|404|405|404|403|402|200
1655999100000|2022-06-23 15:45:00|406|405|408|407|408|407|406|404|2300
1655999400000|2022-06-23 15:50:00|407|406|407|406|408|407|407|406|0
1655999700000|2022-06-23 15:55:00|406|405|405|403|407|406|405|403|100
1656000000000|2022-06-23 16:00:00|404|402|399|398|405|402|399|398|5000
1656000300000|2022-06-23 16:05:00|400|399|400|399|402|400|400|398|600
1656000600000|2022-06-23 16:10:00|401|398|399|398|401|399|398|397|2300
1656000900000|2022-06-23 16:15:00|400|399|403|402|403|402|400|399|3200
1656001200000|2022-06-23 16:20:00|404|403|404|402|405|403|403|401|3800
1656001500000|2022-06-23 16:25:00|403|401|403|402|405|404|402|401|400
1656001800000|2022-06-23 16:30:00|402|401|402|401|403|402|402|401|0
1656002100000|2022-06-23 16:35:00|401|400|399|398|401|400|399|398|1000
1656002400000|2022-06-23 16:40:00|400|399|400|399|401|399|399|398|0
1656002700000|2022-06-23 16:45:00|399|398|400|399|401|400|399|397|200
1656003000000|2022-06-23 16:50:00|401|398|399|397|401|399|398|397|5400
1656003300000|2022-06-23 16:55:00|398|396|396|395|399|396|396|395|2900
1656003600000|2022-06-23 17:00:00|395|394|394|392|396|394|392|391|17900
1656003900000|2022-06-23 17:05:00|393|391|397|395|398|396|393|391|100
1656004200000|2022-06-23 17:10:00|398|396|398|397|399|398|398|395|1100
1656004500000|2022-06-23 17:15:00|399|396|400|398|400|399|399|396|2300
1656004800000|2022-06-23 17:20:00|399|399|399|397|400|399|398|396|500
1656005100000|2022-06-23 17:25:00|398|398|398|396|398|398|398|396|0
1656005400000|2022-06-23 17:30:00|399|397|400|397|400|399|399|397|100
1656005700000|2022-06-23 17:35:00|399|398|398|396|400|398|398|396|0
1656006000000|2022-06-23 17:40:00|399|397|398|396|399|397|397|395|1000
1656006300000|2022-06-23 17:45:00|399|397|399|397|399|397|398|396|0
1656006600000|2022-06-23 17:50:00|400|398|400|398|400|399|399|397|2300
1656006900000|2022-06-23 17:55:00|401|399|401|399|401|400|400|398|2400
1656007200000|2022-06-23 18:00:00|400|400|401|399|401|400|400|399|100
1656007500000|2022-06-23 18:05:00||400||399||400||399|0
1656007800000|2022-06-23 18:10:00||400||400||400||399|1500
1656008100000|2022-06-23 18:15:00||399||399||399||399|0
1656008400000|2022-06-23 18:20:00|402|400|403|402|403|402|402|399|3300
1656008700000|2022-06-23 18:25:00|404|401|405|403|405|404|404|401|400
1656009000000|2022-06-23 18:30:00|406|404|407|405|407|406|406|404|4700
1656009300000|2022-06-23 18:35:00|406|406|406|404|407|406|405|404|1100
1656009600000|2022-06-23 18:40:00|407|405|407|405|407|406|407|405|800
1656009900000|2022-06-23 18:45:00|408|406|407|405|408|406|407|405|2600
1656010200000|2022-06-23 18:50:00|408|406|409|408|409|408|407|406|600
1656010500000|2022-06-23 18:55:00|410|407|410|408|410|409|409|407|400
1656010800000|2022-06-23 19:00:00|409|409|411|409|411|410|409|408|5900
1656011100000|2022-06-23 19:05:00|412|410|413|412|413|412|412|409|2700
1656011400000|2022-06-23 19:10:00|414|413|413|412|414|413|412|411|1000
1656011700000|2022-06-23 19:15:00|414|411|412|410|414|412|412|410|2800
1656012000000|2022-06-23 19:20:00|413|411|414|413|415|414|413|410|1800
1656012300000|2022-06-23 19:25:00|415|414|416|414|417|415|414|413|6100
1656012600000|2022-06-23 19:30:00|417|415|418|417|418|417|417|415|15300
1656012900000|2022-06-23 19:35:00|419|418|419|417|419|418|419|417|4200
1656013200000|2022-06-23 19:40:00|418|418|419|417|419|418|418|417|2800
1656013500000|2022-06-23 19:45:00|420|418|420|419|420|419|419|417|10000
1656013800000|2022-06-23 19:50:00|421|420|419|418|422|421|418|417|14600
1656014100000|2022-06-23 19:55:00|418|417|419|417|420|418|417|416|11000
1656077400000|2022-06-24 13:30:00|432|421|448|444|448|445|430|421|27100
1656077700000|2022-06-24 13:35:00|447|445|452|450|455|453|444|441|18400
1656078000000|2022-06-24 13:40:00|453|451|461|460|463|461|451|450|23100
1656078300000|2022-06-24 13:45:00|462|461|463|461|464|463|459|457|4800
1656078600000|2022-06-24 13:50:00|462|460|466|465|466|465|461|459|13700
1656078900000|2022-06-24 13:55:00|465|464|458|456|466|464|457|456|3900
1656079200000|2022-06-24 14:00:00|459|457|461|459|466|464|456|455|14500
1656079500000|2022-06-24 14:05:00|460|460|467|466|468|467|460|459|8000
1656079800000|2022-06-24 14:10:00|466|465|467|466|467|466|464|463|2300
1656080100000|2022-06-24 14:15:00|468|465|462|460|468|467|461|459|6500
1656080400000|2022-06-24 14:20:00|461|459|464|462|464|463|460|459|9600
1656080700000|2022-06-24 14:25:00|463|461|463|461|464|463|461|460|1900
1656081000000|2022-06-24 14:30:00|462|462|462|461|463|462|458|457|2900
1656081300000|2022-06-24 14:35:00|463|460|457|456|463|460|457|456|2200
1656081600000|2022-06-24 14:40:00|456|455|453|451|457|456|452|451|7100
1656081900000|2022-06-24 14:45:00|452|450|452|451|453|452|450|449|3000
1656082200000|2022-06-24 14:50:00|453|452|452|451|453|452|450|449|2000
1656082500000|2022-06-24 14:55:00|453|452|455|454|456|455|453|451|4300
1656082800000|2022-06-24 15:00:00|456|455|459|458|459|458|456|454|4100
1656083100000|2022-06-24 15:05:00|458|457|456|455|459|458|456|455|1900
1656083400000|2022-06-24 15:10:00|455|454|452|450|456|454|451|450|15900
1656083700000|2022-06-24 15:15:00|451|449|447|446|452|450|447|446|3900
1656084000000|2022-06-24 15:20:00|448|445|447|445|448|446|446|445|1500
1656084300000|2022-06-24 15:25:00|446|446|452|451|452|451|446|446|4800
1656084600000|2022-06-24 15:30:00|453|452|452|451|454|453|452|450|3900
1656084900000|2022-06-24 15:35:00|451|450|448|447|452|450|446|445|3300
1656085200000|2022-06-24 15:40:00|449|448|449|448|450|449|449|447|3800
1656085500000|2022-06-24 15:45:00|448|447|448|447|449|447|446|445|2900
1656085800000|2022-06-24 15:50:00|447|446|449|448|450|448|447|446|3300
1656086100000|2022-06-24 15:55:00|450|447|450|449|450|449|448|446|2700
1656086400000|2022-06-24 16:00:00|451|450|452|451|452|451|451|450|7200
1656086700000|2022-06-24 16:05:00|453|452|453|452|453|452|453|451|2400
1656087000000|2022-06-24 16:10:00|454|453|454|452|454|453|453|451|3400
1656087300000|2022-06-24 16:15:00|455|453|454|452|455|454|453|452|3800
1656087600000|2022-06-24 16:20:00|453|453|454|453|454|453|452|451|1700
1656087900000|2022-06-24 16:25:00|455|454|454|453|455|454|453|452|1500
1656088200000|2022-06-24 16:30:00|453|452|451|450|453|452|451|450|1200
1656088500000|2022-06-24 16:35:00|452|449|453|452|453|452|450|448|800
1656088800000|2022-06-24 16:40:00|454|453|455|454|455|454|454|452|1700
1656089100000|2022-06-24 16:45:00|454|453|455|453|455|454|454|453|1500
1656089400000|2022-06-24 16:50:00|456|454|458|457|458|457|456|453|4000
1656089700000|2022-06-24 16:55:00|459|458|460|458|460|458|459|457|1900
1656090000000|2022-06-24 17:00:00|459|459|459|457|460|459|459|457|1200
1656090300000|2022-06-24 17:05:00|458|456|458|457|459|457|457|455|100
1656090600000|2022-06-24 17:10:00|||||||||100
1656090900000|2022-06-24 17:15:00|457|456|455|454|457|456|452|450|3400
1656091200000|2022-06-24 17:20:00|456||455||456||455||0
1656091500000|2022-06-24 17:25:00|456|455|456|455|457|455|456|455|2500
1656091800000|2022-06-24 17:30:00|455|454|456|455|457|455|455|454|600
1656092100000|2022-06-24 17:35:00|455|454|456|455|456|455|455|453|2100
1656092400000|2022-06-24 17:40:00|455|454|454|452|456|454|454|452|300
1656092700000|2022-06-24 17:45:00|453|451|452|451|454|452|452|451|1700
1656093000000|2022-06-24 17:50:00|453|452|453|451|455|454|452|451|14700
1656093300000|2022-06-24 17:55:00|454|452|454|453|455|453|453|451|400
1656093600000|2022-06-24 18:00:00|455||454||455||454||0
1656093900000|2022-06-24 18:05:00|455||454||455||454||0
1656094200000|2022-06-24 18:10:00|455|452|455|453|455|454|454|452|1000
1656094500000|2022-06-24 18:15:00|456|454|457|455|457|455|456|454|2600
1656094800000|2022-06-24 18:20:00|456|454|457|455|457|456|455|454|5600
1656095100000|2022-06-24 18:25:00|458|456|457|456|458|457|457|455|8300
1656095400000|2022-06-24 18:30:00|458|457|460|458|460|458|457|456|4100
1656095700000|2022-06-24 18:35:00|459|459|460|459|460|459|459|458|500
1656096000000|2022-06-24 18:40:00|459|458|462|460|462|460|459|458|7700
1656096300000|2022-06-24 18:45:00|461|461|463|461|463|462|461|461|2600
1656096600000|2022-06-24 18:50:00|462|460|461|459|462|460|460|459|3300
1656096900000|2022-06-24 18:55:00|460|458|460|459|461|459|459|458|100
1656097200000|2022-06-24 19:00:00|461|458|461|459|461|460|459|458|900
1656097500000|2022-06-24 19:05:00|460|460|460|459|461|460|459|458|100
1656097800000|2022-06-24 19:10:00|459|458|458|457|460|459|458|457|200
1656098100000|2022-06-24 19:15:00|459|458|459|458|460|458|459|457|300
1656098400000|2022-06-24 19:20:00|458|457|459|457|459|458|458|457|700
1656098700000|2022-06-24 19:25:00|458|458|458|457|460|458|458|457|700
1656099000000|2022-06-24 19:30:00|459|456|457|455|459|457|457|455|2800
1656099300000|2022-06-24 19:35:00|456|456|457|455|457|456|456|455|1400
1656099600000|2022-06-24 19:40:00|458|455|459|457|459|457|457|455|700
1656099900000|2022-06-24 19:45:00|458|456|458|455|459|457|457|455|100
1656100200000|2022-06-24 19:50:00|459|457|460|458|461|459|459|457|300
1656100500000|2022-06-24 19:55:00|461|459|460|457|461|459|458|456|100
1656336600000|2022-06-27 13:30:00|470|463|451|447|470|464|449|446|11300
1656336900000|2022-06-27 13:35:00|450|448|449|446|451|449|442|441|11000
1656337200000|2022-06-27 13:40:00|448|445|443|441|449|446|437|435|4900
1656337500000|2022-06-27 13:45:00|444|440|440|437|444|441|438|436|3000
1656337800000|2022-06-27 13:50:00|439|436|447|445|447|446|438|436|3700
1656338100000|2022-06-27 13:55:00|446|446|442|440|449|447|442|440|4100
1656338400000|2022-06-27 14:00:00|441|441|446|443|447|445|439|437|6100
1656338700000|2022-06-27 14:05:00|445|444|439|437|445|444|438|436|6600
1656339000000|2022-06-27 14:10:00|440|438|439|436|441|439|437|436|9200
1656339300000|2022-06-27 14:15:00|438|437|439|438|440|439|437|436|1000
1656339600000|2022-06-27 14:20:00|440|439|437|436|442|440|437|436|800
1656339900000|2022-06-27 14:25:00|436|435|438|436|440|438|434|432|7000
1656340200000|2022-06-27 14:30:00|437|435|442|441|442|441|437|435|9800
1656340500000|2022-06-27 14:35:00|443|440|443|441|444|442|439|438|2300
1656340800000|2022-06-27 14:40:00|442|440|445|444|445|444|441|439|1200
1656341100000|2022-06-27 14:45:00|444|443|450|448|450|449|444|442|3400
1656341400000|2022-06-27 14:50:00|451|449|448|447|452|450|448|446|2500
1656341700000|2022-06-27 14:55:00|449|448|452|451|453|451|449|448|1100
1656342000000|2022-06-27 15:00:00|453|450|453|452|454|452|451|449|700
1656342300000|2022-06-27 15:05:00|452|451|450|448|453|451|449|447|6600
1656342600000|2022-06-27 15:10:00|449|447|449|447|450|448|448|447|300
1656342900000|2022-06-27 15:15:00|448|446|449|446|451|449|446|444|2900
1656343200000|2022-06-27 15:20:00|448|447|453|450|454|452|448|446|2100
1656343500000|2022-06-27 15:25:00|454|451|454|453|454|453|452|450|4300
1656343800000|2022-06-27 15:30:00|455|452|453|451|455|453|453|451|100
1656344100000|2022-06-27 15:35:00|452|450|450|448|453|451|449|447|700
1656344400000|2022-06-27 15:40:00|449|449|451|450|451|450|449|448|100
1656344700000|2022-06-27 15:45:00|452|451|451|449|454|452|450|448|1800
1656345000000|2022-06-27 15:50:00|450|448|447|445|450|448|447|445|2700
1656345300000|2022-06-27 15:55:00|446|444|445|444|446|445|444|442|1700
1656345600000|2022-06-27 16:00:00|446|443|443|440|446|443|442|440|1000
1656345900000|2022-06-27 16:05:00|442|441|443|441|443|441|441|440|2900
1656346200000|2022-06-27 16:10:00|442|442|445|443|445|443|442|441|0
1656346500000|2022-06-27 16:15:00|444|442|445|443|445|443|443|441|800
1656346800000|2022-06-27 16:20:00|444|442|441|440|444|442|441|440|5300
1656347100000|2022-06-27 16:25:00|440|439|441|440|441|440|440|439|2600
1656347400000|2022-06-27 16:30:00|440|439|442|440|442|440|440|439|200
1656347700000|2022-06-27 16:35:00|441|441|444|443|444|443|441|440|2900
1656348000000|2022-06-27 16:40:00|443|442|443|440|443|442|441|440|1000
1656348300000|2022-06-27 16:45:00|444|441|443|442|444|442|442|441|0
1656348600000|2022-06-27 16:50:00|444|443|444|443|444|443|444|443|0
1656348900000|2022-06-27 16:55:00|443|442|443|442|444|442|442|441|900
1656349200000|2022-06-27 17:00:00|444|441|442|441|444|441|442|441|0
1656349500000|2022-06-27 17:05:00|441|440|442|440|443|441|440|439|500
1656349800000|2022-06-27 17:10:00|443|441|445|444|445|444|442|440|200
1656350100000|2022-06-27 17:15:00|444|443|445|444|445|444|444|443|0
1656350400000|2022-06-27 17:20:00|446|445|448|445|448|446|446|444|200
1656350700000|2022-06-27 17:25:00|447|446|445|444|447|446|444|443|100
1656351000000|2022-06-27 17:30:00|444|443|444|442|445|443|443|442|500
1656351300000|2022-06-27 17:35:00|443|441|443|442|444|442|442|441|600
1656351600000|2022-06-27 17:40:00|444|441|444|441|444|442|443|441|1600
1656351900000|2022-06-27 17:45:00|443|442|442|441|444|442|442|440|400
1656352200000|2022-06-27 17:50:00|443|440|442|440|443|440|441|440|0
1656352500000|2022-06-27 17:55:00||441||440||441||440|0
1656352800000|2022-06-27 18:00:00|441|441|444|442|444|442|441|440|100
1656353100000|2022-06-27 18:05:00|443|441|441|439|444|442|440|438|1700
1656353400000|2022-06-27 18:10:00|442|440|445|443|445|444|442|440|800
1656353700000|2022-06-27 18:15:00|444|442|445|444|445|444|444|442|800
1656354000000|2022-06-27 18:20:00|446|445|446|445|446|445|445|443|100
1656354300000|2022-06-27 18:25:00|445|444|445|444|446|445|444|442|0
1656354600000|2022-06-27 18:30:00|444|443|445|444|445|444|444|442|100
1656354900000|2022-06-27 18:35:00|444|443|447|446|448|446|444|442|600
1656355200000|2022-06-27 18:40:00|446|445|448|446|448|446|446|444|500
1656355500000|2022-06-27 18:45:00|447|445|448|445|448|446|447|445|100
1656355800000|2022-06-27 18:50:00|447|446|446|444|448|446|445|443|400
1656356100000|2022-06-27 18:55:00|445|445|446|445|447|446|445|445|500
1656356400000|2022-06-27 19:00:00|445|444|444|441|446|444|441|440|800
1656356700000|2022-06-27 19:05:00|443|442|443|442|444|442|442|440|400
1656357000000|2022-06-27 19:10:00|444|441|443|442|445|444|443|441|400
1656357300000|2022-06-27 19:15:00|444|441|444|442|444|442|443|441|500
1656357600000|2022-06-27 19:20:00|443|441|442|441|444|442|442|441|400
1656357900000|2022-06-27 19:25:00|441|440|442|440|443|441|440|437|2800
1656358200000|2022-06-27 19:30:00|443|441|442|441|443|441|442|440|0
1656358500000|2022-06-27 19:35:00|441|440|441|439|442|441|440|438|700
1656358800000|2022-06-27 19:40:00|440|440|442|441|442|441|440|438|5000
1656359100000|2022-06-27 19:45:00|443|442|444|443|444|443|443|441|4300
1656359400000|2022-06-27 19:50:00|443|442|442|441|444|442|442|440|8900
1656359700000|2022-06-27 19:55:00|443|442|443|442|443|442|443|442|5200
1656423000000|2022-06-28 13:30:00|446|443|443|440|450|447|441|437|9700
1656423300000|2022-06-28 13:35:00|444|441|446|445|449|446|441|437|500
1656423600000|2022-06-28 13:40:00|447|446|453|450|453|451|444|442|8900
1656423900000|2022-06-28 13:45:00|452|449|449|448|452|450|443|441|14400
1656424200000|2022-06-28 13:50:00|448|447|450|449|451|450|448|446|1000
1656424500000|2022-06-28 13:55:00|451|448|444|442|451|448|441|439|3100
1656424800000|2022-06-28 14:00:00|443|441|440|438|445|443|438|437|4500
1656425100000|2022-06-28 14:05:00|439|437|436|435|439|437|433|432|11500
1656425400000|2022-06-28 14:10:00|435|434|440|438|441|440|435|434|200
1656425700000|2022-06-28 14:15:00|439|439|434|433|440|439|434|433|6100
1656426000000|2022-06-28 14:20:00|433|432|433|431|434|432|431|430|5300
1656426300000|2022-06-28 14:25:00|434|432|432|431|435|433|432|430|3400
1656426600000|2022-06-28 14:30:00|431|430|429|427|432|430|427|426|5300
1656426900000|2022-06-28 14:35:00|428|426|431|428|432|430|426|425|2000
1656427200000|2022-06-28 14:40:00|430|427|429|426|431|428|426|425|1900
1656427500000|2022-06-28 14:45:00|428|427|427|425|429|428|426|425|900
1656427800000|2022-06-28 14:50:00|426|426|426|424|428|427|425|423|2000
1656428100000|2022-06-28 14:55:00|427|425|429|427|429|428|426|424|1100
1656428400000|2022-06-28 15:00:00|428|428|429|427|430|428|427|425|800
1656428700000|2022-06-28 15:05:00|428|426|425|423|428|427|424|422|3100
1656429000000|2022-06-28 15:10:00|424|424|425|423|427|425|424|423|500
1656429300000|2022-06-28 15:15:00|426|422|423|421|426|422|421|420|8000
1656429600000|2022-06-28 15:20:00|422|420|420|418|423|421|418|416|4500
1656429900000|2022-06-28 15:25:00|419|417|420|419|421|420|419|417|300
1656430200000|2022-06-28 15:30:00|421|420|422|421|424|422|421|419|5600
1656430500000|2022-06-28 15:35:00|421|420|420|417|422|421|419|417|1000
1656430800000|2022-06-28 15:40:00|419|416|417|416|420|417|416|415|8600
1656431100000|2022-06-28 15:45:00|416|415|417|416|419|417|416|414|800
1656431400000|2022-06-28 15:50:00|418|417|415|414|419|417|415|414|800
1656431700000|2022-06-28 15:55:00|414|413|414|412|416|415|414|412|1900
1656432000000|2022-06-28 16:00:00|413|413|413|411|414|413|412|410|900
1656432300000|2022-06-28 16:05:00|412|410|417|414|417|416|412|410|500
1656432600000|2022-06-28 16:10:00|416|415|417|414|419|417|416|414|100
1656432900000|2022-06-28 16:15:00|416|413|417|416|417|416|415|413|400
1656433200000|2022-06-28 16:20:00|416|415|417|414|418|416|416|414|800
1656433500000|2022-06-28 16:25:00|416|415|419|417|419|417|416|414|500
1656433800000|2022-06-28 16:30:00|418|416|416|414|419|416|416|414|500
1656434100000|2022-06-28 16:35:00|417|415|419|417|419|417|417|414|200
1656434400000|2022-06-28 16:40:00|420|418|420|418|420|418|419|417|500
1656434700000|2022-06-28 16:45:00|421|419|419|417|421|419|418|417|200
1656435000000|2022-06-28 16:50:00|418|416|416|415|419|416|416|415|2500
1656435300000|2022-06-28 16:55:00|417|416|416|415|418|416|416|415|0
1656435600000|2022-06-28 17:00:00|415|414|415|413|416|415|414|413|3700
1656435900000|2022-06-28 17:05:00|414|412|412|410|415|413|412|410|900
1656436200000|2022-06-28 17:10:00|413|411|412|410|413|411|411|410|600
1656436500000|2022-06-28 17:15:00||411||411||411||411|0
1656436800000|2022-06-28 17:20:00|411|410|411|410|412|410|410|409|7000
1656437100000|2022-06-28 17:25:00|410|409|412|411|413|412|410|409|500
1656437400000|2022-06-28 17:30:00|413|410|412|410|413|412|411|410|500
1656437700000|2022-06-28 17:35:00|411|409|408|407|411|409|408|407|1500
1656438000000|2022-06-28 17:40:00|409|408|410|409|411|409|408|407|0
1656438300000|2022-06-28 17:45:00|411||411||411||410||0
1656438600000|2022-06-28 17:50:00|410|410|411|409|412|410|410|408|200
1656438900000|2022-06-28 17:55:00|410||410||411||410||0
1656439200000|2022-06-28 18:00:00|411|410|408|407|412|410|408|407|2600
1656439500000|2022-06-28 18:05:00|407|406|407|405|408|406|406|405|300
1656439800000|2022-06-28 18:10:00|406|404|405|404|407|404|405|403|5600
1656440100000|2022-06-28 18:15:00|404|403|404|402|405|404|403|402|300
1656440400000|2022-06-28 18:20:00|405|403|404|402|405|404|403|402|0
1656440700000|2022-06-28 18:25:00|405|401|403|402|405|402|403|401|2000
1656441000000|2022-06-28 18:30:00|404|403|404|403|404|403|404|402|900
1656441300000|2022-06-28 18:35:00|403|402|405|402|405|403|403|402|1200
1656441600000|2022-06-28 18:40:00|403|403|404|402|405|403|403|401|2700
1656441900000|2022-06-28 18:45:00|403|403|407|406|408|406|403|402|700
1656442200000|2022-06-28 18:50:00|408|405|407|405|408|406|406|404|100
1656442500000|2022-06-28 18:55:00|406|406|406|405|406|406|405|404|1300
1656442800000|2022-06-28 19:00:00|405|404|405|403|405|404|404|402|2400
1656443100000|2022-06-28 19:05:00|404||405||405||404||5500
1656443400000|2022-06-28 19:10:00|404|402|403|401|404|403|402|401|1300
1656443700000|2022-06-28 19:15:00|404|402|407|405|407|405|403|401|1200
1656444000000|2022-06-28 19:20:00|406|404|409|407|409|407|405|403|1400
1656444300000|2022-06-28 19:25:00|408|406|409|407|409|407|408|406|300
1656444600000|2022-06-28 19:30:00|408||409||409||408||0
1656444900000|2022-06-28 19:35:00|408|406|408|407|409|407|408|406|1500
1656445200000|2022-06-28 19:40:00|409|408|407|406|410|409|407|405|1800
1656445500000|2022-06-28 19:45:00|406|405|406|405|407|406|406|405|100
1656445800000|2022-06-28 19:50:00|405|404|408|406|408|406|404|403|1900
1656446100000|2022-06-28 19:55:00|407|405|408|404|408|406|406|404|12100
1656509400000|2022-06-29 13:30:00|400|398|394|391|403|399|393|391|15200
1656509700000|2022-06-29 13:35:00|393|392|391|390|397|395|391|390|10900
1656510000000|2022-06-29 13:40:00|392|389|389|386|393|392|387|386|15900
1656510300000|2022-06-29 13:45:00|388|387|396|394|397|395|387|386|4700
1656510600000|2022-06-29 13:50:00|395|393|402|401|406|404|394|392|8200
1656510900000|2022-06-29 13:55:00|401|400|399|397|404|402|399|397|2000
1656511200000|2022-06-29 14:00:00|398|396|405|402|405|403|397|395|10500
1656511500000|2022-06-29 14:05:00|404|403|403|400|407|405|402|400|2800
1656511800000|2022-06-29 14:10:00|404|401|398|397|404|402|397|396|14700
1656512100000|2022-06-29 14:15:00|397|396|393|391|399|397|392|390|16500
1656512400000|2022-06-29 14:20:00|394|392|394|391|395|393|392|390|1400
1656512700000|2022-06-29 14:25:00|393|392|395|392|397|395|393|391|2600
1656513000000|2022-06-29 14:30:00|394|393|392|390|396|395|391|390|2200
1656513300000|2022-06-29 14:35:00|393|391|393|390|393|391|389|388|1400
1656513600000|2022-06-29 14:40:00|394|391|397|395|397|396|393|391|500
1656513900000|2022-06-29 14:45:00|398|396|397|394|398|397|396|394|300
1656514200000|2022-06-29 14:50:00|398|395|396|394|399|398|395|393|9400
1656514500000|2022-06-29 14:55:00|395|393|394|392|396|393|393|392|800
1656514800000|2022-06-29 15:00:00|393|391|391|390|394|392|391|390|1600
1656515100000|2022-06-29 15:05:00|392|391|393|391|394|392|391|390|3400
1656515400000|2022-06-29 15:10:00|392|390|390|389|393|390|390|388|1600
1656515700000|2022-06-29 15:15:00|391|390|389|388|392|390|388|387|1200
1656516000000|2022-06-29 15:20:00|388|387|390|388|390|389|388|387|300
1656516300000|2022-06-29 15:25:00|391|389|392|391|393|391|390|388|100
1656516600000|2022-06-29 15:30:00|391|390|395|393|395|393|391|390|2000
1656516900000|2022-06-29 15:35:00|394|394|394|393|396|395|394|392|100
1656517200000|2022-06-29 15:40:00|393|392|393|392|394|393|392|391|1200
1656517500000|2022-06-29 15:45:00|392|391|392|390|394|392|391|390|2800
1656517800000|2022-06-29 15:50:00|391|391|394|392|394|392|391|391|700
1656518100000|2022-06-29 15:55:00|393|391|391|390|393|391|391|390|1100
1656518400000|2022-06-29 16:00:00|390|389|391|389|392|390|390|389|500
1656518700000|2022-06-29 16:05:00|390|388|390|388|391|389|389|388|100
1656519000000|2022-06-29 16:10:00||389||389||389||388|0
1656519300000|2022-06-29 16:15:00|391|390|391|390|391|390|390|390|100
1656519600000|2022-06-29 16:20:00|392|391|390|388|393|392|389|388|5400
1656519900000|2022-06-29 16:25:00|389|389|389|387|390|389|388|387|3400
1656520200000|2022-06-29 16:30:00|388|388|389|387|390|388|388|387|0
1656520500000|2022-06-29 16:35:00|390|388|391|388|391|389|389|387|1500
1656520800000|2022-06-29 16:40:00|390|389|390|389|390|389|389|387|0
1656521100000|2022-06-29 16:45:00|391||390||391||390||1200
1656521400000|2022-06-29 16:50:00|389|388|390|387|391|389|389|387|300
1656521700000|2022-06-29 16:55:00|389|388|390|389|391|389|389|388|0
1656522000000|2022-06-29 17:00:00|389|388|390|389|390|389|389|388|100
1656522300000|2022-06-29 17:05:00|391|390|393|391|393|391|390|389|2600
1656522600000|2022-06-29 17:10:00|394|392|391|389|394|392|390|389|1200
1656522900000|2022-06-29 17:15:00|390||390||391||390||0
1656523200000|2022-06-29 17:20:00|389|388|389|387|389|388|388|387|500
1656523500000|2022-06-29 17:25:00|390|388|392|390|392|391|390|388|400
1656523800000|2022-06-29 17:30:00|391|389|391|389|392|390|390|389|0
1656524100000|2022-06-29 17:35:00|392|390|393|391|393|392|391|389|200
1656524400000|2022-06-29 17:40:00|392|392|394|392|394|393|392|391|100
1656524700000|2022-06-29 17:45:00|393||393||394||393||0
1656525000000|2022-06-29 17:50:00|392|391|392|391|393|392|392|391|800
1656525300000|2022-06-29 17:55:00|393|392|394|393|394|393|393|391|400
1656525600000|2022-06-29 18:00:00|395|392|397|395|397|396|395|392|1400
1656525900000|2022-06-29 18:05:00|396|396|396|395|398|396|396|394|1300
1656526200000|2022-06-29 18:10:00|395|394|396|394|397|395|395|393|300
1656526500000|2022-06-29 18:15:00|395|395|394|393|396|395|394|392|700
1656526800000|2022-06-29 18:20:00|395|392|394|391|395|393|393|391|0
1656527100000|2022-06-29 18:25:00|393|392|395|393|395|394|393|391|1100
1656527400000|2022-06-29 18:30:00|394|392|393|392|394|392|393|391|200
1656527700000|2022-06-29 18:35:00|392|391|392|391|393|392|392|390|500
1656528000000|2022-06-29 18:40:00|391|390|391|389|392|390|390|389|300
1656528300000|2022-06-29 18:45:00||390||390||390||390|0
1656528600000|2022-06-29 18:50:00|390|389|393|391|393|391|390|389|800
1656528900000|2022-06-29 18:55:00|392|392|393|392|394|392|392|391|100
1656529200000|2022-06-29 19:00:00|394|391|392|391|394|391|392|390|900
1656529500000|2022-06-29 19:05:00|393|392|395|393|395|394|393|391|600
1656529800000|2022-06-29 19:10:00|394|392|394|392|395|393|394|392|200
1656530100000|2022-06-29 19:15:00|395|393|395|393|397|395|394|393|1200
1656530400000|2022-06-29 19:20:00|394|394|395|394|395|394|394|393|700
1656530700000|2022-06-29 19:25:00|396|395|398|396|398|396|396|395|5000
1656531000000|2022-06-29 19:30:00|399|397|396|395|399|397|396|395|2500
1656531300000|2022-06-29 19:35:00|397|396|398|396|398|396|396|395|1300
1656531600000|2022-06-29 19:40:00|397|397|400|399|400|399|397|396|5300
1656531900000|2022-06-29 19:45:00|401|400|399|397|401|400|398|397|4200
1656532200000|2022-06-29 19:50:00|400|398|399|398|400|399|399|397|11000
1656532500000|2022-06-29 19:55:00|400|399|402|400|402|400|399|398|18000
1656595800000|2022-06-30 13:30:00|390|383|386|384|390|387|385|382|12300
1656596100000|2022-06-30 13:35:00|387|383|381|380|388|385|381|380|16200
1656596400000|2022-06-30 13:40:00|382|381|381|379|382|381|378|377|13400
1656596700000|2022-06-30 13:45:00|382|380|383|380|387|385|380|379|700
1656597000000|2022-06-30 13:50:00|382|379|377|375|383|380|376|374|47200
1656597300000|2022-06-30 13:55:00|378|374|376|375|378|376|375|374|7300
1656597600000|2022-06-30 14:00:00|375|374|376|373|377|375|374|372|10100
1656597900000|2022-06-30 14:05:00|375|374|375|373|376|374|375|373|300
1656598200000|2022-06-30 14:10:00|376|374|379|376|379|376|375|373|6100
1656598500000|2022-06-30 14:15:00|378|377|378|376|380|378|377|375|9300
1656598800000|2022-06-30 14:20:00|379|377|379|377|380|378|377|375|20400
1656599100000|2022-06-30 14:25:00|378|376|378|376|379|378|378|376|5300
1656599400000|2022-06-30 14:30:00|379|377|385|382|385|383|379|377|10900
1656599700000|2022-06-30 14:35:00|384|383|383|380|385|383|382|380|700
1656600000000|2022-06-30 14:40:00|382|379|381|379|382|380|380|378|0
1656600300000|2022-06-30 14:45:00|380|380|378|376|381|380|378|376|5300
1656600600000|2022-06-30 14:50:00|379|377|382|380|382|381|377|376|1000
1656600900000|2022-06-30 14:55:00|381|379|384|382|384|383|381|379|1600
1656601200000|2022-06-30 15:00:00|383|381|380|378|384|382|380|378|2100
1656601500000|2022-06-30 15:05:00|381|379|383|382|383|382|381|378|800
1656601800000|2022-06-30 15:10:00|384|383|385|383|385|384|383|382|1400
1656602100000|2022-06-30 15:15:00|384|382|385|383|387|385|384|382|900
1656602400000|2022-06-30 15:20:00|386|384|388|386|389|387|385|383|1400
1656602700000|2022-06-30 15:25:00|389|387|388|386|389|388|388|386|3000
1656603000000|2022-06-30 15:30:00|387|385|385|383|388|387|385|383|2600
1656603300000|2022-06-30 15:35:00|384|382|388|385|388|386|384|382|600
1656603600000|2022-06-30 15:40:00|387|386|388|387|388|387|386|384|14100
1656603900000|2022-06-30 15:45:00|389|388|390|388|393|391|388|387|8400
1656604200000|2022-06-30 15:50:00|389|387|386|384|389|387|386|384|100
1656604500000|2022-06-30 15:55:00|387|385|389|387|389|387|387|384|100
1656604800000|2022-06-30 16:00:00|388|386|386|385|389|388|386|384|300
1656605100000|2022-06-30 16:05:00|385|384|385|383|385|385|384|383|100
1656605400000|2022-06-30 16:10:00|384|384|385|383|386|384|384|382|6100
1656605700000|2022-06-30 16:15:00|384|382|386|384|387|385|384|382|10400
1656606000000|2022-06-30 16:20:00|387|385|390|388|390|388|385|383|900
1656606300000|2022-06-30 16:25:00|391|389|391|389|393|391|391|388|1600
1656606600000|2022-06-30 16:30:00|392|390|393|390|394|393|391|390|23800
1656606900000|2022-06-30 16:35:00|392|389|391|388|392|390|389|387|800
1656607200000|2022-06-30 16:40:00|390|389|392|389|392|390|390|388|100
1656607500000|2022-06-30 16:45:00|391|390|392|389|394|392|391|389|400
1656607800000|2022-06-30 16:50:00|391|388|391|388|391|389|390|388|0
1656608100000|2022-06-30 16:55:00|392|389|391|388|392|390|390|388|0
1656608400000|2022-06-30 17:00:00|390|387|389|387|390|387|389|387|0
1656608700000|2022-06-30 17:05:00|388|386|387|385|389|387|386|385|300
1656609000000|2022-06-30 17:10:00|386|384|384|383|386|384|384|383|10900
1656609300000|2022-06-30 17:15:00|385|384|385|384|385|384|384|383|600
1656609600000|2022-06-30 17:20:00|386||385||386||385||200
1656609900000|2022-06-30 17:25:00|386|385|387|384|387|385|386|384|0
1656610200000|2022-06-30 17:30:00|386|385|387|385|387|386|386|385|0
1656610500000|2022-06-30 17:35:00||386||386||386||385|200
1656610800000|2022-06-30 17:40:00|388|387|386|385|389|387|386|385|1700
1656611100000|2022-06-30 17:45:00|387|386|389|387|389|387|387|385|100
1656611400000|2022-06-30 17:50:00|390|386|391|389|392|390|390|386|1300
1656611700000|2022-06-30 17:55:00|390|390|388|387|391|390|388|387|200
1656612000000|2022-06-30 18:00:00|389|388|391|389|391|389|388|387|1200
1656612300000|2022-06-30 18:05:00|390|388|390|388|391|389|390|388|3700
1656612600000|2022-06-30 18:10:00|391|389|391|390|393|391|391|389|3200
1656612900000|2022-06-30 18:15:00|392|389|393|391|393|391|391|389|700
1656613200000|2022-06-30 18:20:00|392|390|389|388|393|391|389|388|6000
1656613500000|2022-06-30 18:25:00|391|387|390|388|391|389|390|387|200
1656613800000|2022-06-30 18:30:00|389|389|389|388|390|389|389|388|1200
1656614100000|2022-06-30 18:35:00|390|389|390|388|390|389|389|388|1300
1656614400000|2022-06-30 18:40:00|389|389|387|385|390|389|387|385|4600
1656614700000|2022-06-30 18:45:00|388|386|387|385|388|387|386|385|4100
1656615000000|2022-06-30 18:50:00|386|384|385|383|386|384|384|383|10100
1656615300000|2022-06-30 18:55:00|384|382|385|383|385|383|383|382|11000
1656615600000|2022-06-30 19:00:00|384|384|383|381|385|384|383|381|5900
1656615900000|2022-06-30 19:05:00|382|382|382|380|382|382|381|380|2800
1656616200000|2022-06-30 19:10:00|381|381|382|380|382|381|381|380|2600
1656616500000|2022-06-30 19:15:00|381|381|382|380|382|381|381|380|2000
1656616800000|2022-06-30 19:20:00|383|381|383|382|384|383|383|380|3300
1656617100000|2022-06-30 19:25:00|384|383|385|383|385|384|383|382|500
1656617400000|2022-06-30 19:30:00|386|384|387|385|387|385|385|384|1800
1656617700000|2022-06-30 19:35:00|386|384|386|384|388|386|386|384|1800
1656618000000|2022-06-30 19:40:00|387|384|386|384|387|384|384|382|100
1656618300000|2022-06-30 19:45:00|385|383|383|381|386|383|383|381|3200
1656618600000|2022-06-30 19:50:00|384|382|382|380|385|383|382|380|1600
1656618900000|2022-06-30 19:55:00|383|381|385|382|386|383|383|381|5400
1656941400000|2022-07-04 13:30:00|390|384|388|385|390|388|386|383|2100
1656941700000|2022-07-04 13:35:00|387|386|389|386|390|387|386|385|2300
1656942000000|2022-07-04 13:40:00|390|387|385|383|390|387|385|382|2700
1656942300000|2022-07-04 13:45:00|384|382|384|381|384|382|382|380|400
1656942600000|2022-07-04 13:50:00|383|383|384|383|385|383|383|383|100
1656942900000|2022-07-04 13:55:00|385|384|386|384|387|385|384|384|2000
1656943200000|2022-07-04 14:00:00|387|385|387|385|388|386|386|384|300
1656943500000|2022-07-04 14:05:00|388|386|389|388|390|388|388|386|300
1656943800000|2022-07-04 14:10:00|390|387|387|386|390|387|387|386|300
1656944100000|2022-07-04 14:15:00|388|385|389|387|389|387|387|385|0
1656944400000|2022-07-04 14:20:00|388||388||388||388||100
1656944700000|2022-07-04 14:25:00|389|388|390|388|390|388|389|388|6300
1656945000000|2022-07-04 14:30:00|389|387|389|387|390|387|387|385|2700
1656945300000|2022-07-04 14:35:00|388||388||388||388||0
1656945600000|2022-07-04 14:40:00|389|388|389|387|390|389|388|386|2900
1656945900000|2022-07-04 14:45:00|388|388|387|386|388|388|387|386|1600
1656946500000|2022-07-04 14:55:00|388|387|390|388|390|389|388|387|1200
1656946800000|2022-07-04 15:00:00|389|387|390|388|390|389|389|387|500
1656947100000|2022-07-04 15:05:00|391|389|392|389|393|391|391|389|12900
1656947400000|2022-07-04 15:10:00|393|390|392|391|393|391|392|390|0
1656947700000|2022-07-04 15:15:00|391|390|391|389|391|390|391|389|200
1656948000000|2022-07-04 15:20:00|390|390|391|389|391|390|390|389|100
1656948300000|2022-07-04 15:25:00|390|388|389|388|391|388|389|388|700
1656948600000|2022-07-04 15:30:00||387||387||387||387|0
1656948900000|2022-07-04 15:35:00|388|386|388|386|388|386|388|386|2000
1656949200000|2022-07-04 15:40:00|387||389||389||387||300
1656949500000|2022-07-04 15:45:00|390|387|391|388|391|388|390|386|100
1656949800000|2022-07-04 15:50:00|390||390||390||390||100
1656950100000|2022-07-04 15:55:00|389|387|389|387|389|387|389|387|200
1656950700000|2022-07-04 16:05:00|390|388|391|388|391|389|390|388|400
1656951000000|2022-07-04 16:10:00||389||389||389||389|100
1656951300000|2022-07-04 16:15:00|390|388|390|387|390|388|390|387|100
1656951600000|2022-07-04 16:20:00|389||389||389||389||0
1656951900000|2022-07-04 16:25:00|388|386|389|386|389|386|386|385|16500
1656952200000|2022-07-04 16:30:00|388|387|389|387|389|387|388|387|100
1656952800000|2022-07-04 16:40:00|390|388|389|386|391|388|389|386|12300
1656953100000|2022-07-04 16:45:00|388||389||389||388||0
1656953400000|2022-07-04 16:50:00|388|387|388|386|388|387|388|386|100
1656954300000|2022-07-04 17:05:00|387|385|387|385|387|385|387|385|0
1656954600000|2022-07-04 17:10:00|386|386|386|384|386|386|385|384|300
1656954900000|2022-07-04 17:15:00||385||385||385||385|0
1656955200000|2022-07-04 17:20:00||384||384||384||384|0
1656955500000|2022-07-04 17:25:00|387|385|387|384|387|385|387|384|100
1656955800000|2022-07-04 17:30:00|386|385|387|385|388|385|386|385|100
1656956100000|2022-07-04 17:35:00|388|386|390|387|390|387|388|386|1100
1656956400000|2022-07-04 17:40:00|389|388|389|387|389|388|389|387|1000
1656956700000|2022-07-04 17:45:00|390||389||390||389||100
1656957000000|2022-07-04 17:50:00|390||389||390||389||0
1656957300000|2022-07-04 17:55:00|390|386|389|386|390|387|389|386|0
1656958200000|2022-07-04 18:10:00|||||||||100
1656958500000|2022-07-04 18:15:00|388|387|388|386|388|387|388|386|100
1656958800000|2022-07-04 18:20:00|387||388||388||387||200
1656959100000|2022-07-04 18:25:00||387||386||387||385|3400
1656959700000|2022-07-04 18:35:00||387||385||387||385|500
1656960000000|2022-07-04 18:40:00||386||386||386||386|100
1656960300000|2022-07-04 18:45:00|387||388||388||387||1500
1656960900000|2022-07-04 18:55:00|||||||||900
1656961200000|2022-07-04 19:00:00|387|385|387|385|387|385|387|385|3100
1656961500000|2022-07-04 19:05:00|388|386|389|386|390|386|388|386|500
1656961800000|2022-07-04 19:10:00|388|385|386|385|388|385|386|385|900
1656962100000|2022-07-04 19:15:00|387|386|388|386|389|386|386|385|9800
1656962400000|2022-07-04 19:20:00||385||386||386||385|2100
1656962700000|2022-07-04 19:25:00|389|387|390|388|391|388|389|387|1700
1656963000000|2022-07-04 19:30:00|389|387|389|387|390|387|388|386|2200
1656963300000|2022-07-04 19:35:00|388|386|387|386|388|387|387|386|100
1656963600000|2022-07-04 19:40:00|386|385|387|385|388|385|386|385|3800
1656963900000|2022-07-04 19:45:00|388|386|387|385|388|386|387|385|2400
1656964200000|2022-07-04 19:50:00||386||386||386||386|0
1656964500000|2022-07-04 19:55:00|388|385|388|386|388|386|388|385|2200
1657027800000|2022-07-05 13:30:00|391|383|379|376|391|383|377|374|20700
1657028100000|2022-07-05 13:35:00|378|377|376|374|380|377|375|374|3400
1657028400000|2022-07-05 13:40:00|375|373|383|382|385|384|374|372|16000
1657028700000|2022-07-05 13:45:00|382|381|386|385|390|388|382|380|9900
1657029000000|2022-07-05 13:50:00|385|384|386|384|386|384|382|381|1200
1657029300000|2022-07-05 13:55:00|387|383|385|382|387|383|380|379|900
1657029600000|2022-07-05 14:00:00|384|381|382|380|387|385|381|379|4700
1657029900000|2022-07-05 14:05:00|383|379|388|387|389|387|383|379|4100
1657030200000|2022-07-05 14:10:00|389|386|397|395|397|396|389|386|14700
1657030500000|2022-07-05 14:15:00|396|394|398|395|398|396|395|394|3000
1657030800000|2022-07-05 14:20:00|397|396|399|397|401|400|396|395|20800
1657031100000|2022-07-05 14:25:00|398|396|401|399|402|401|397|395|12100
1657031400000|2022-07-05 14:30:00|400|400|404|401|405|404|400|399|5600
1657031700000|2022-07-05 14:35:00|405|402|410|407|410|409|404|402|12700
1657032000000|2022-07-05 14:40:00|409|408|407|405|410|409|407|405|1800
1657032300000|2022-07-05 14:45:00|406|406|405|403|407|406|403|402|15800
1657032600000|2022-07-05 14:50:00|404|402|405|403|405|404|403|402|300
1657032900000|2022-07-05 14:55:00|404|404|407|405|408|407|404|403|7200
1657033200000|2022-07-05 15:00:00|406|404|406|404|407|404|404|403|6800
1657033500000|2022-07-05 15:05:00|405|403|403|400|406|403|401|398|21300
1657033800000|2022-07-05 15:10:00|404|401|401|399|404|402|400|399|5600
1657034100000|2022-07-05 15:15:00|400|398|401|400|403|402|399|398|4200
1657034400000|2022-07-05 15:20:00|402|401|401|399|403|402|400|399|1600
1657034700000|2022-07-05 15:25:00|400|398|402|400|403|401|400|398|0
1657035000000|2022-07-05 15:30:00|401|399|402|400|404|403|401|399|0
1657035300000|2022-07-05 15:35:00|403|401|401|399|403|401|399|398|1200
1657035600000|2022-07-05 15:40:00|402|398|405|403|406|405|401|398|1700
1657035900000|2022-07-05 15:45:00|406|404|408|406|409|407|406|404|12100
1657036200000|2022-07-05 15:50:00|407|405|409|407|409|407|407|405|5400
1657036500000|2022-07-05 15:55:00|408|408|409|408|409|408|408|407|900
1657036800000|2022-07-05 16:00:00|408|407|409|407|410|409|408|407|3800
1657037100000|2022-07-05 16:05:00|408|408|410|408|410|408|407|406|400
1657037400000|2022-07-05 16:10:00|409|409|410|408|412|411|409|408|13400
1657037700000|2022-07-05 16:15:00|411|409|412|410|413|411|409|407|1600
1657038000000|2022-07-05 16:20:00|413|411|414|413|414|413|413|410|10300
1657038300000|2022-07-05 16:25:00|413|412|412|409|413|413|411|409|3200
1657038600000|2022-07-05 16:30:00|411|410|410|409|411|411|410|408|800
1657038900000|2022-07-05 16:35:00|411|408|411|410|412|411|410|408|100
1657039200000|2022-07-05 16:40:00|412|409|409|408|412|410|409|407|1700
1657039500000|2022-07-05 16:45:00|410|407|409|407|410|408|408|407|1200
1657039800000|2022-07-05 16:50:00|410|408|412|411|412|411|410|407|2700
1657040100000|2022-07-05 16:55:00|413|410|413|411|413|412|411|409|3900
1657040400000|2022-07-05 17:00:00|414|412|417|416|417|416|413|411|20700
1657040700000|2022-07-05 17:05:00|416|415|419|417|419|417|415|414|10200
1657041000000|2022-07-05 17:10:00|420|418|420|418|420|419|419|417|1100
1657041300000|2022-07-05 17:15:00|419|419|420|419|420|419|419|418|400
1657041600000|2022-07-05 17:20:00|421|420|422|420|425|423|421|419|2600
1657041900000|2022-07-05 17:25:00|423|421|422|420|423|421|422|420|0
1657042200000|2022-07-05 17:30:00|423|421|426|425|426|425|422|421|6000
1657042500000|2022-07-05 17:35:00|427|426|429|427|430|428|427|425|4700
1657042800000|2022-07-05 17:40:00|428|428|427|425|429|428|426|425|1100
1657043100000|2022-07-05 17:45:00|426|424|425|424|428|426|425|424|6700
1657043400000|2022-07-05 17:50:00|426|425|429|428|429|428|426|425|800
1657043700000|2022-07-05 17:55:00|430|429|430|428|430|429|429|428|600
1657044000000|2022-07-05 18:00:00|429|429|430|427|430|429|429|427|1300
1657044300000|2022-07-05 18:05:00|429|426|427|425|429|427|426|425|0
1657044600000|2022-07-05 18:10:00||426||425||426||425|0
1657044900000|2022-07-05 18:15:00|426|424|425|424|426|424|424|422|1900
1657045200000|2022-07-05 18:20:00|426|423|429|428|429|428|425|423|7500
1657045500000|2022-07-05 18:25:00|430|429|430|429|431|430|429|428|3400
1657045800000|2022-07-05 18:30:00|431|428|432|430|432|431|429|427|17100
1657046100000|2022-07-05 18:35:00|433|431|434|432|435|434|432|430|1600
1657046400000|2022-07-05 18:40:00|433|433|433|431|433|433|432|431|100
1657046700000|2022-07-05 18:45:00|432|430|435|433|436|434|432|429|2700
1657047000000|2022-07-05 18:50:00|434|432|435|434|435|434|434|432|900
1657047300000|2022-07-05 18:55:00|436|435|437|436|438|437|436|434|1000
1657047600000|2022-07-05 19:00:00|436|435|436|434|437|436|434|433|4400
1657047900000|2022-07-05 19:05:00|437|435|438|436|438|437|436|434|800
1657048200000|2022-07-05 19:10:00|439|437|439|437|439|438|438|436|5100
1657048500000|2022-07-05 19:15:00|438|438|435|433|439|438|435|433|500
1657048800000|2022-07-05 19:20:00|436|434|439|436|439|438|436|433|3300
1657049100000|2022-07-05 19:25:00|438|437|440|438|440|439|438|437|2100
1657049400000|2022-07-05 19:30:00|441|439|442|440|443|441|439|438|2900
1657049700000|2022-07-05 19:35:00|441|439|439|437|442|440|439|437|12300
1657050000000|2022-07-05 19:40:00|438|438|440|438|441|440|438|437|8000
1657050300000|2022-07-05 19:45:00|441|439|442|441|442|441|441|439|5300
1657050600000|2022-07-05 19:50:00|441|439|442|441|442|441|439|438|18800
1657050900000|2022-07-05 19:55:00|441|440|442|438|443|442|440|438|7600
1657114200000|2022-07-06 13:30:00|435|433|436|433|442|440|435|431|7500
1657114500000|2022-07-06 13:35:00|437|434|423|420|437|434|419|417|13300
1657114800000|2022-07-06 13:40:00|424|421|428|425|432|430|421|419|6800
1657115100000|2022-07-06 13:45:00|429|426|420|418|429|427|419|418|3700
1657115400000|2022-07-06 13:50:00|419|417|429|427|430|428|418|416|5400
1657115700000|2022-07-06 13:55:00|428|426|434|431|434|432|426|424|2300
1657116000000|2022-07-06 14:00:00|433|430|429|427|434|432|429|426|10900
1657116300000|2022-07-06 14:05:00|428|426|433|430|435|433|428|426|6000
1657116600000|2022-07-06 14:10:00|432|429|425|422|432|430|420|419|18300
1657116900000|2022-07-06 14:15:00|424|423|424|421|426|424|422|421|16700
1657117200000|2022-07-06 14:20:00|423|422|425|422|426|424|422|421|9600
1657117500000|2022-07-06 14:25:00|424|421|424|421|427|425|423|421|1300
1657117800000|2022-07-06 14:30:00|423|422|421|419|425|423|420|418|2100
1657118100000|2022-07-06 14:35:00|420|418|426|424|426|424|419|417|1300
1657118400000|2022-07-06 14:40:00|425|423|431|429|431|430|424|422|8800
1657118700000|2022-07-06 14:45:00|430|430|428|426|432|430|427|425|5700
1657119000000|2022-07-06 14:50:00|427|425|428|426|428|427|425|423|200
1657119300000|2022-07-06 14:55:00|427|425|427|425|428|426|425|423|400
1657119600000|2022-07-06 15:00:00|428|426|422|419|428|426|420|419|600
1657119900000|2022-07-06 15:05:00|421|420|422|421|423|421|421|419|4100
1657120200000|2022-07-06 15:10:00|421|420|422|421|423|421|420|419|400
1657120500000|2022-07-06 15:15:00|423|422|424|423|425|424|423|421|200
1657120800000|2022-07-06 15:20:00|425|422|422|420|426|424|420|419|500
1657121100000|2022-07-06 15:25:00|421|421|421|420|422|421|419|418|5500
1657121400000|2022-07-06 15:30:00|422|419|419|416|422|419|418|416|9400
1657121700000|2022-07-06 15:35:00|418|417|420|418|420|418|418|416|8200
1657122000000|2022-07-06 15:40:00|419|417|421|419|421|420|419|417|6800
1657122300000|2022-07-06 15:45:00|420|420|422|420|422|420|420|419|500
1657122600000|2022-07-06 15:50:00|423|421|419|418|423|421|419|418|3300
1657122900000|2022-07-06 15:55:00|420|417|418|417|420|418|418|417|3600
1657123200000|2022-07-06 16:00:00|417|416|418|416|419|417|416|414|1600
1657123500000|2022-07-06 16:05:00|419|417|419|417|420|418|417|416|300
1657123800000|2022-07-06 16:10:00|420|418|424|422|424|422|419|417|2700
1657124100000|2022-07-06 16:15:00|423|421|422|421|424|422|422|420|200
1657124400000|2022-07-06 16:20:00|423|422|420|418|424|422|420|418|4800
1657124700000|2022-07-06 16:25:00|421|419|423|421|423|421|421|419|800
1657125000000|2022-07-06 16:30:00|422|422|422|420|423|422|421|419|700
1657125300000|2022-07-06 16:35:00|423|421|423|421|424|422|422|420|100
1657125600000|2022-07-06 16:40:00|422|422|425|423|425|424|422|421|100
1657125900000|2022-07-06 16:45:00|424|424|424|423|426|425|424|423|2300
1657126200000|2022-07-06 16:50:00|423|422|423|421|423|422|423|420|400
1657126500000|2022-07-06 16:55:00|424|422|424|422|424|422|422|420|200
1657126800000|2022-07-06 17:00:00|425|423|425|423|426|424|425|423|100
1657127100000|2022-07-06 17:05:00|426|424|426|425|426|425|425|423|200
1657127400000|2022-07-06 17:10:00|425|424|424|422|425|424|424|422|1000
1657127700000|2022-07-06 17:15:00|423|423|424|422|424|423|423|421|0
1657128000000|2022-07-06 17:20:00|425|423|425|422|425|423|423|421|7800
1657128300000|2022-07-06 17:25:00|424|421|425|423|425|423|423|421|0
1657128600000|2022-07-06 17:30:00|424||425||425||424||0
1657128900000|2022-07-06 17:35:00|424|422|424|422|425|423|423|421|900
1657129200000|2022-07-06 17:40:00|425|423|423|422|425|423|423|421|300
1657129500000|2022-07-06 17:45:00|422|421|423|422|424|422|422|421|100
1657129800000|2022-07-06 17:50:00|||||||||200
1657130400000|2022-07-06 18:00:00|422|421|421|418|425|422|419|417|3000
1657130700000|2022-07-06 18:05:00|420|419|424|421|427|426|420|419|5700
1657131000000|2022-07-06 18:10:00|423|420|421|419|423|421|419|417|1000
1657131300000|2022-07-06 18:15:00|420||420||420||420||0
1657131600000|2022-07-06 18:20:00|421|420|421|419|423|421|421|419|500
1657131900000|2022-07-06 18:25:00|422|420|425|423|426|424|419|417|2700
1657132200000|2022-07-06 18:30:00|426|424|426|423|427|426|424|422|300
1657132500000|2022-07-06 18:35:00|425|422|422|420|426|423|421|419|700
1657132800000|2022-07-06 18:40:00|423|421|426|423|427|425|422|421|3600
1657133100000|2022-07-06 18:45:00|425|424|425|424|427|426|425|423|1200
1657133400000|2022-07-06 18:50:00|426|423|425|424|426|424|425|423|200
1657133700000|2022-07-06 18:55:00|424|423|427|425|427|426|424|422|1100
1657134000000|2022-07-06 19:00:00|426|424|426|424|427|425|425|423|100
1657134300000|2022-07-06 19:05:00|425|425|429|426|429|427|425|425|14000
1657134600000|2022-07-06 19:10:00|428|427|428|427|430|429|427|426|1300
1657134900000|2022-07-06 19:15:00|427|426|429|428|430|428|427|425|0
1657135200000|2022-07-06 19:20:00|430|429|431|429|431|430|430|428|700
1657135500000|2022-07-06 19:25:00|430|428|427|426|430|429|427|425|3800
1657135800000|2022-07-06 19:30:00|428|427|428|427|428|427|428|426|1400
1657136100000|2022-07-06 19:35:00|429|428|426|425|429|428|426|425|2000
1657136400000|2022-07-06 19:40:00|425|424|424|423|426|424|424|423|1900
1657136700000|2022-07-06 19:45:00|423|422|423|422|424|423|423|422|4300
1657137000000|2022-07-06 19:50:00|422|421|422|420|422|421|421|419|7800
1657137300000|2022-07-06 19:55:00|421|421|422|420|422|421|421|419|2900
1657200600000|2022-07-07 13:30:00|427|423|435|433|435|433|425|419|6800
1657200900000|2022-07-07 13:35:00|436|434|435|432|439|437|435|432|5000
1657201200000|2022-07-07 13:40:00|436|433|442|439|442|440|434|432|6300
1657201500000|2022-07-07 13:45:00|443|440|442|440|444|443|441|438|1300
1657201800000|2022-07-07 13:50:00|441|439|441|438|442|440|438|435|1700
1657202100000|2022-07-07 13:55:00|442|439|443|441|444|442|441|438|200
1657202400000|2022-07-07 14:00:00|442|440|440|437|442|441|437|435|6200
1657202700000|2022-07-07 14:05:00|439|438|445|443|445|443|439|437|8500
1657203000000|2022-07-07 14:10:00|446|444|442|440|446|445|441|438|16100
1657203300000|2022-07-07 14:15:00|443|441|444|442|446|445|442|441|14700
1657203600000|2022-07-07 14:20:00|443|441|440|437|443|441|438|435|1500
1657203900000|2022-07-07 14:25:00|439|436|441|439|441|440|438|436|1000
1657204200000|2022-07-07 14:30:00|440|438|439|437|443|441|439|437|200
1657204500000|2022-07-07 14:35:00|440|435|438|437|440|437|438|435|0
1657204800000|2022-07-07 14:40:00|440|438|444|441|444|442|440|438|1900
1657205100000|2022-07-07 14:45:00|443|442|444|443|444|443|443|440|4800
1657205400000|2022-07-07 14:50:00|445|442|453|451|454|452|445|442|18100
1657205700000|2022-07-07 14:55:00|452|450|450|447|453|450|448|446|1500
1657206000000|2022-07-07 15:00:00|449|448|454|451|454|452|448|446|300
1657206300000|2022-07-07 15:05:00|453|452|451|450|454|453|451|449|1800
1657206600000|2022-07-07 15:10:00|450|449|453|451|454|452|449|448|2100
1657206900000|2022-07-07 15:15:00|454|452|454|452|454|453|454|451|6300
1657207200000|2022-07-07 15:20:00|453|451|451|450|454|452|449|448|100
1657207500000|2022-07-07 15:25:00|452|449|451|450|453|451|450|448|600
1657207800000|2022-07-07 15:30:00|450|449|449|447|450|449|448|446|3700
1657208100000|2022-07-07 15:35:00|450|448|451|448|451|449|449|447|300
1657208400000|2022-07-07 15:40:00|450|449|450|448|451|449|450|448|600
1657208700000|2022-07-07 15:45:00|451|449|452|450|453|451|451|449|2000
1657209000000|2022-07-07 15:50:00|451|449|451|448|452|450|449|448|200
1657209300000|2022-07-07 15:55:00|450|449|451|450|451|450|450|448|300
1657209600000|2022-07-07 16:00:00|452|449|452|450|452|451|452|449|0
1657209900000|2022-07-07 16:05:00|451|449|451|450|451|450|450|448|100
1657210200000|2022-07-07 16:10:00|450|449|448|446|451|449|448|446|1300
1657210500000|2022-07-07 16:15:00|449|447|449|447|450|448|448|446|0
1657210800000|2022-07-07 16:20:00|450|448|449|447|450|448|448|446|0
1657211100000|2022-07-07 16:25:00|448|448|449|446|449|448|448|446|0
1657211400000|2022-07-07 16:30:00|450|447|450|447|451|450|449|447|500
1657211700000|2022-07-07 16:35:00|451|448|451|450|452|450|450|448|800
1657212000000|2022-07-07 16:40:00|452|451|455|453|455|454|451|450|1300
1657212300000|2022-07-07 16:45:00|456|454|457|454|457|456|455|454|5700
1657212600000|2022-07-07 16:50:00|456|453|456|455|456|455|455|453|100
1657212900000|2022-07-07 16:55:00|457|456|458|457|460|458|457|455|3200
1657213200000|2022-07-07 17:00:00|459|458|458|457|460|458|458|456|6100
1657213500000|2022-07-07 17:05:00|457|456|460|457|460|458|457|455|500
1657213800000|2022-07-07 17:10:00|459|456|457|455|460|457|457|455|600
1657214100000|2022-07-07 17:15:00|456|454|454|453|457|454|454|452|1400
1657214400000|2022-07-07 17:20:00|455|454|456|454|457|456|455|454|1400
1657214700000|2022-07-07 17:25:00|457|455|456|454|457|456|456|454|1300
1657215000000|2022-07-07 17:30:00|457|455|458|456|458|457|456|454|1900
1657215300000|2022-07-07 17:35:00||457||457||457||456|100
1657215600000|2022-07-07 17:40:00|459|458|459|458|460|458|458|456|3200
1657215900000|2022-07-07 17:45:00|460|457|461|459|461|460|459|457|3300
1657216200000|2022-07-07 17:50:00||460||460||460||459|100
1657216500000|2022-07-07 17:55:00|462|461|462|460|463|462|462|460|6800
1657216800000|2022-07-07 18:00:00|461|461|461|459|461|461|460|459|100
1657217100000|2022-07-07 18:05:00||460||460||460||459|300
1657217400000|2022-07-07 18:10:00|462|461|464|461|464|462|462|460|1700
1657217700000|2022-07-07 18:15:00|463|462|463|461|463|462|462|461|1700
1657218000000|2022-07-07 18:20:00|464|462|465|463|465|463|463|461|1400
1657218300000|2022-07-07 18:25:00|466|464|467|465|467|466|466|463|1800
1657218600000|2022-07-07 18:30:00|466|464|466|463|469|467|465|463|1300
1657218900000|2022-07-07 18:35:00|465|464|467|464|467|465|465|463|100
1657219200000|2022-07-07 18:40:00|466|465|464|462|467|465|464|462|8700
1657219500000|2022-07-07 18:45:00|465|463|466|464|467|465|465|462|600
1657219800000|2022-07-07 18:50:00|467|465|467|465|467|466|466|464|1600
1657220100000|2022-07-07 18:55:00|468|466|468|466|468|467|466|464|300
1657220400000|2022-07-07 19:00:00|467|465|464|461|468|466|464|461|2300
1657220700000|2022-07-07 19:05:00|465|462|466|464|468|467|464|462|8300
1657221000000|2022-07-07 19:10:00|465|463|466|464|466|465|464|463|3600
1657221300000|2022-07-07 19:15:00|467|465|468|466|468|467|465|463|27000
1657221600000|2022-07-07 19:20:00|467|467|468|467|468|467|467|466|10800
1657221900000|2022-07-07 19:25:00|467|466|467|466|470|469|466|465|14700
1657222200000|2022-07-07 19:30:00|468|465|468|466|470|468|468|465|1400
1657222500000|2022-07-07 19:35:00|469|467|472|469|472|470|468|466|4800
1657222800000|2022-07-07 19:40:00|471|470|471|468|472|471|469|466|400
1657223100000|2022-07-07 19:45:00|472|469|473|472|474|473|471|468|33500
1657223400000|2022-07-07 19:50:00|474|473|470|468|475|473|470|468|4800
1657223700000|2022-07-07 19:55:00|469|467|474|469|474|470|468|467|12400
1657287000000|2022-07-08 13:30:00|469|465|459|455|469|465|452|446|8400
1657287300000|2022-07-08 13:35:00|458|454|460|457|460|457|453|450|1500
1657287600000|2022-07-08 13:40:00|459|456|456|455|463|461|455|453|1900
1657287900000|2022-07-08 13:45:00|457|454|449|448|458|456|448|446|18900
1657288200000|2022-07-08 13:50:00|448|447|443|440|449|447|440|439|23400
1657288500000|2022-07-08 13:55:00|442|441|443|441|446|444|441|439|18400
1657288800000|2022-07-08 14:00:00|442|440|445|444|445|444|440|437|2800
1657289100000|2022-07-08 14:05:00|444|443|444|441|445|444|440|438|1800
1657289400000|2022-07-08 14:10:00|443|440|449|447|450|447|442|440|2200
1657289700000|2022-07-08 14:15:00|448|448|451|449|452|451|448|445|6600
1657290000000|2022-07-08 14:20:00|452|450|455|452|455|452|450|448|5900
1657290300000|2022-07-08 14:25:00|456|453|461|458|463|461|456|452|5700
1657290600000|2022-07-08 14:30:00|460|459|461|459|464|461|459|457|13700
1657290900000|2022-07-08 14:35:00|462|460|463|461|466|465|462|459|73000
1657291200000|2022-07-08 14:40:00|464|460|466|463|468|466|461|459|1800
1657291500000|2022-07-08 14:45:00|465|464|473|471|477|476|465|463|12300
1657291800000|2022-07-08 14:50:00|474|470|467|465|474|470|467|465|4800
1657292100000|2022-07-08 14:55:00|468|464|471|468|472|469|466|464|1000
1657292400000|2022-07-08 15:00:00|472|469|475|472|475|473|470|467|1900
1657292700000|2022-07-08 15:05:00|474|471|472|471|474|471|469|467|6200
1657293000000|2022-07-08 15:10:00|473|472|473|472|476|475|473|471|5900
1657293300000|2022-07-08 15:15:00|474|473|473|472|476|474|473|471|3200
1657293600000|2022-07-08 15:20:00|474|473|479|477|480|478|473|472|6400
1657293900000|2022-07-08 15:25:00|480|478|480|478|483|481|479|477|10000
1657294200000|2022-07-08 15:30:00|479|477|485|483|485|483|477|475|600
1657294500000|2022-07-08 15:35:00|484|482|482|480|485|482|480|478|1100
1657294800000|2022-07-08 15:40:00|481|479|478|475|481|480|478|475|400
1657295100000|2022-07-08 15:45:00|477|474|473|471|477|474|472|471|500
1657295400000|2022-07-08 15:50:00|472|470|477|476|478|476|472|470|2800
1657295700000|2022-07-08 15:55:00|478|477|480|478|482|480|478|476|400
1657296000000|2022-07-08 16:00:00|479|477|479|476|480|478|477|476|200
1657296300000|2022-07-08 16:05:00|478|475|473|471|478|476|473|471|400
1657296600000|2022-07-08 16:10:00|472|472|471|470|472|472|471|469|4200
1657296900000|2022-07-08 16:15:00|472|469|472|469|472|470|471|469|200
1657297200000|2022-07-08 16:20:00|471|470|469|466|472|470|469|466|1700
1657297500000|2022-07-08 16:25:00|468|467|465|462|469|467|465|462|1000
1657297800000|2022-07-08 16:30:00|464|463|466|464|466|464|463|460|1600
1657298100000|2022-07-08 16:35:00|465|463|461|459|467|465|461|459|200
1657298400000|2022-07-08 16:40:00|462|460|461|459|462|460|460|458|2800
1657298700000|2022-07-08 16:45:00|460|458|466|464|466|465|459|458|5800
1657299000000|2022-07-08 16:50:00|465|465|466|464|467|465|465|463|0
1657299300000|2022-07-08 16:55:00|467|465|463|461|467|465|463|461|1600
1657299600000|2022-07-08 17:00:00|464|462|461|459|464|462|461|459|1100
1657299900000|2022-07-08 17:05:00|462|460|466|465|467|465|462|460|400
1657300200000|2022-07-08 17:10:00|467|466|470|468|470|468|467|465|1200
1657300500000|2022-07-08 17:15:00|469|467|465|463|469|468|465|463|1900
1657300800000|2022-07-08 17:20:00|466|464|466|464|467|465|464|462|100
1657301100000|2022-07-08 17:25:00|467|463|471|469|471|469|465|463|800
1657301400000|2022-07-08 17:30:00|470|470|469|468|471|470|468|466|100
1657301700000|2022-07-08 17:35:00|468|467|468|466|470|468|467|464|1100
1657302000000|2022-07-08 17:40:00|469|467|472|470|472|470|469|467|200
1657302300000|2022-07-08 17:45:00|473|471|476|474|476|475|473|470|1300
1657302600000|2022-07-08 17:50:00|475|473|476|473|476|475|474|473|2100
1657302900000|2022-07-08 17:55:00|475|472|471|469|475|472|471|469|500
1657303200000|2022-07-08 18:00:00|472|470|473|472|473|472|470|468|1100
1657303500000|2022-07-08 18:05:00|474|473|474|471|474|473|473|471|0
1657303800000|2022-07-08 18:10:00|473|472|474|471|474|472|472|470|300
1657304100000|2022-07-08 18:15:00|473|472|474|473|474|473|473|472|200
1657304400000|2022-07-08 18:20:00|475|474|475|472|477|476|474|472|1100
1657304700000|2022-07-08 18:25:00|474|473|475|473|475|473|473|471|600
1657305000000|2022-07-08 18:30:00|474|472|474|472|475|473|473|471|1300
1657305300000|2022-07-08 18:35:00|473|471|473|472|474|472|473|471|300
1657305600000|2022-07-08 18:40:00|472|471|473|471|473|472|472|471|0
1657305900000|2022-07-08 18:45:00|472|470|470|468|473|471|469|468|3100
1657306200000|2022-07-08 18:50:00|471|469|470|468|471|470|470|468|300
1657306500000|2022-07-08 18:55:00|469|467|471|469|471|469|468|466|1000
1657306800000|2022-07-08 19:00:00|470|468|469|467|471|469|469|467|800
1657307100000|2022-07-08 19:05:00|468|466|466|464|469|466|466|464|200
1657307400000|2022-07-08 19:10:00|467|465|469|467|469|467|467|464|600
1657307700000|2022-07-08 19:15:00|468|468|470|469|470|469|468|467|1400
1657308000000|2022-07-08 19:20:00|471|470|468|467|471|470|468|467|1000
1657308300000|2022-07-08 19:25:00|467|466|468|467|469|467|467|465|1100
1657308600000|2022-07-08 19:30:00|469|468|469|468|470|469|468|466|400
1657308900000|2022-07-08 19:35:00|470|469|468|467|470|469|468|466|800
1657309200000|2022-07-08 19:40:00|469|468|473|471|473|471|469|468|12700
1657309500000|2022-07-08 19:45:00|472|472|470|469|472|472|470|468|17100
1657309800000|2022-07-08 19:50:00|471|470|471|470|471|470|470|469|2900
1657310100000|2022-07-08 19:55:00|472|471|472|468|472|471|471|468|7200
1657546200000|2022-07-11 13:30:00|435|426|447|442|455|451|435|426|17100
1657546500000|2022-07-11 13:35:00|446|441|443|440|449|446|439|436|12400
1657546800000|2022-07-11 13:40:00|442|439|441|438|443|440|438|435|7100
1657547100000|2022-07-11 13:45:00|440|440|438|435|443|441|437|435|3100
1657547400000|2022-07-11 13:50:00|439|436|438|435|439|438|433|431|15100
1657547700000|2022-07-11 13:55:00|439|436|438|436|442|441|437|435|4300
1657548000000|2022-07-11 14:00:00|437|435|436|435|438|437|435|433|2100
1657548300000|2022-07-11 14:05:00|437|436|440|438|441|440|436|433|8500
1657548600000|2022-07-11 14:10:00|441|439|441|440|444|442|440|438|9500
1657548900000|2022-07-11 14:15:00|440|439|440|437|443|442|439|437|2700
1657549200000|2022-07-11 14:20:00|439|438|439|436|442|440|435|434|1900
1657549500000|2022-07-11 14:25:00|438|437|439|437|442|440|437|435|1200
1657549800000|2022-07-11 14:30:00|438|436|438|437|442|440|438|436|700
1657550100000|2022-07-11 14:35:00|439|436|442|440|442|440|438|435|2000
1657550400000|2022-07-11 14:40:00|441|441|439|438|443|441|439|437|1900
1657550700000|2022-07-11 14:45:00|440|437|439|436|440|439|437|434|1600
1657551000000|2022-07-11 14:50:00|438|437|438|435|440|438|437|435|400
1657551300000|2022-07-11 14:55:00|437|436|433|431|438|436|433|431|4300
1657551600000|2022-07-11 15:00:00|434|432|432|431|435|433|431|430|3600
1657551900000|2022-07-11 15:05:00|433|432|435|433|436|434|433|431|900
1657552200000|2022-07-11 15:10:00|436|434|435|433|437|435|434|432|4400
1657552500000|2022-07-11 15:15:00|436|434|433|432|436|435|433|432|6600
1657552800000|2022-07-11 15:20:00|432|431|432|431|433|432|432|430|800
1657553100000|2022-07-11 15:25:00|433|432|433|432|435|433|433|431|600
1657553400000|2022-07-11 15:30:00|434|433|431|430|434|433|431|430|1700
1657553700000|2022-07-11 15:35:00|432|431|432|431|434|432|431|429|13900
1657554000000|2022-07-11 15:40:00|431|430|430|429|432|431|430|429|2200
1657554300000|2022-07-11 15:45:00|431|430|430|428|431|430|429|428|7900
1657554600000|2022-07-11 15:50:00|429|429|430|428|430|429|429|428|0
1657554900000|2022-07-11 15:55:00|429|427|430|428|431|429|428|426|4600
1657555200000|2022-07-11 16:00:00|429|427|428|427|430|427|427|426|1000
1657555500000|2022-07-11 16:05:00|427|426|427|426|428|426|427|426|0
1657555800000|2022-07-11 16:10:00|428|427|429|428|430|429|428|426|1300
1657556100000|2022-07-11 16:15:00|428|427|431|429|432|430|428|427|1500
1657556400000|2022-07-11 16:20:00|430|430|430|428|431|430|430|428|12100
1657556700000|2022-07-11 16:25:00|429|427|429|428|431|429|429|427|1400
1657557000000|2022-07-11 16:30:00|428|427|428|426|429|427|428|426|800
1657557300000|2022-07-11 16:35:00||427||427||427||426|100
1657557600000|2022-07-11 16:40:00|427|426|427|426|428|426|427|426|0
1657557900000|2022-07-11 16:45:00|428|427|427|426|428|427|427|426|400
1657558200000|2022-07-11 16:50:00|426|425|425|424|426|425|425|424|9900
1657558500000|2022-07-11 16:55:00|424|423|425|424|425|424|424|423|1000
1657558800000|2022-07-11 17:00:00|426|423|426|425|428|426|426|423|2800
1657559100000|2022-07-11 17:05:00|427|426|429|428|430|428|426|424|900
1657559400000|2022-07-11 17:10:00|428|427|428|427|430|428|428|426|200
1657559700000|2022-07-11 17:15:00|427|426|431|429|431|430|427|425|13600
1657560000000|2022-07-11 17:20:00|432|430|433|431|435|433|431|430|18600
1657560300000|2022-07-11 17:25:00|434|432|433|432|435|433|433|431|2800
1657560600000|2022-07-11 17:30:00|432|431|434|432|436|435|432|431|15600
1657560900000|2022-07-11 17:35:00|433|431|433|431|433|432|432|430|600
1657561200000|2022-07-11 17:40:00|432|430|431|430|433|431|430|428|1300
1657561500000|2022-07-11 17:45:00|430|429|431|429|431|430|430|428|800
1657561800000|2022-07-11 17:50:00|432|430|433|431|433|431|431|430|900
1657562100000|2022-07-11 17:55:00|432|430|433|431|433|431|431|430|500
1657562400000|2022-07-11 18:00:00|432|430|430|428|432|431|429|428|1600
1657562700000|2022-07-11 18:05:00|431|429|430|428|432|430|430|428|600
1657563000000|2022-07-11 18:10:00|429|429|429|428|430|429|429|428|0
1657563300000|2022-07-11 18:15:00|428|427|431|428|431|429|428|427|3300
1657563600000|2022-07-11 18:20:00|430||430||431||430||0
1657563900000|2022-07-11 18:25:00|429|427|430|428|431|429|429|427|2000
1657564200000|2022-07-11 18:30:00|429|429|429|427|429|429|429|427|1100
1657564500000|2022-07-11 18:35:00|428|428|429|427|430|428|428|427|10100
1657564800000|2022-07-11 18:40:00|430|428|431|430|431|430|430|428|1300
1657565100000|2022-07-11 18:45:00|430|429|430|429|431|430|430|429|1100
1657565400000|2022-07-11 18:50:00|429|428|427|426|430|428|427|426|1600
1657565700000|2022-07-11 18:55:00|428|427|426|425|428|427|426|425|4200
1657566000000|2022-07-11 19:00:00|427|426|428|426|428|427|427|425|1500
1657566300000|2022-07-11 19:05:00|427|425|428|427|428|427|427|425|5900
1657566600000|2022-07-11 19:10:00|429|428|429|428|430|428|429|427|400
1657566900000|2022-07-11 19:15:00|430|429|429|428|430|429|429|428|2000
1657567200000|2022-07-11 19:20:00|430|429|431|429|431|430|429|428|3000
1657567500000|2022-07-11 19:25:00|430|430|431|430|431|430|430|430|0
1657567800000|2022-07-11 19:30:00|430|429|432|430|433|432|430|429|4000
1657568100000|2022-07-11 19:35:00|433|431|432|431|433|432|432|431|3500
1657568400000|2022-07-11 19:40:00|431|430|430|429|431|430|430|429|11800
1657568700000|2022-07-11 19:45:00|429|428|429|428|430|429|429|427|13300
1657569000000|2022-07-11 19:50:00|428|427|427|425|429|428|426|425|3100
1657569300000|2022-07-11 19:55:00|426|424|424|423|427|425|424|423|40400
1657632600000|2022-07-12 13:30:00|414|410|418|415|424|421|414|410|4400
1657632900000|2022-07-12 13:35:00|419|416|427|424|429|427|419|415|8900
1657633200000|2022-07-12 13:40:00|428|423|421|419|428|423|421|419|1800
1657633500000|2022-07-12 13:45:00|422|418|415|412|422|420|415|412|5500
1657633800000|2022-07-12 13:50:00|414|411|419|416|422|419|413|411|7100
1657634100000|2022-07-12 13:55:00|418|415|413|410|419|416|412|410|4300
1657634400000|2022-07-12 14:00:00|412|409|411|408|413|410|410|407|6200
1657634700000|2022-07-12 14:05:00|412|409|413|410|415|414|412|409|1700
1657635000000|2022-07-12 14:10:00|414|411|418|415|418|415|413|410|200
1657635300000|2022-07-12 14:15:00|417|414|417|415|419|416|414|412|5800
1657635600000|2022-07-12 14:20:00|418|416|413|411|419|416|412|410|900
1657635900000|2022-07-12 14:25:00|414|410|412|409|415|413|411|409|300
1657636200000|2022-07-12 14:30:00|413|410|418|415|418|416|412|410|800
1657636500000|2022-07-12 14:35:00|417|414|412|410|417|415|412|410|100
1657636800000|2022-07-12 14:40:00|413|411|411|409|415|413|410|409|3100
1657637100000|2022-07-12 14:45:00|412|410|410|409|413|411|410|408|1700
1657637400000|2022-07-12 14:50:00|411|408|408|407|411|408|408|407|26100
1657637700000|2022-07-12 14:55:00|409|408|411|409|412|410|409|408|16200
1657638000000|2022-07-12 15:00:00|410|410|411|408|413|411|410|408|2200
1657638300000|2022-07-12 15:05:00|410|409|412|411|412|411|410|408|1300
1657638600000|2022-07-12 15:10:00|413|410|415|413|417|415|413|410|2000
1657638900000|2022-07-12 15:15:00|414|412|412|411|415|413|412|410|2200
1657639200000|2022-07-12 15:20:00|413|410|413|411|415|413|413|410|100
1657639500000|2022-07-12 15:25:00|414|412|415|413|416|414|413|411|500
1657639800000|2022-07-12 15:30:00|416|414|416|414|417|415|415|413|200
1657640100000|2022-07-12 15:35:00|417|415|416|412|417|416|413|411|2000
1657640400000|2022-07-12 15:40:00|415|413|413|411|415|413|413|411|0
1657640700000|2022-07-12 15:45:00|414|412|415|412|415|413|412|411|3000
1657641000000|2022-07-12 15:50:00|414|411|413|411|414|412|413|411|0
1657641300000|2022-07-12 15:55:00|412|412|413|411|413|412|412|411|0
1657641600000|2022-07-12 16:00:00|414|412|414|412|415|413|414|412|400
1657641900000|2022-07-12 16:05:00|415|411|413|411|417|414|413|411|900
1657642200000|2022-07-12 16:10:00|414|412|415|413|416|414|414|411|400
1657642500000|2022-07-12 16:15:00|416|414|416|414|417|414|415|414|300
1657642800000|2022-07-12 16:20:00|417|415|415|413|417|415|415|413|200
1657643400000|2022-07-12 16:30:00|416|414|416|414|416|415|413|411|1900
1657643700000|2022-07-12 16:35:00|417|413|418|415|419|416|417|413|600
1657644000000|2022-07-12 16:40:00|417|416|417|415|418|416|416|414|200
1657644300000|2022-07-12 16:45:00|418|416|416|414|419|416|416|414|500
1657644600000|2022-07-12 16:50:00|417|415|415|414|418|416|415|413|100
1657644900000|2022-07-12 16:55:00|||||||||100
1657645200000|2022-07-12 17:00:00|416|415|415|413|418|416|415|413|2400
1657645500000|2022-07-12 17:05:00|414|412|413|411|415|412|413|411|0
1657645800000|2022-07-12 17:10:00||412||412||412||412|0
1657646100000|2022-07-12 17:15:00|414|413|413|412|415|413|413|411|100
1657646400000|2022-07-12 17:20:00|412|411|412|411|412|411|412|411|1300
1657646700000|2022-07-12 17:25:00|413|412|413|411|414|412|413|411|2200
1657647000000|2022-07-12 17:30:00|414|412|414|411|414|413|414|411|100
1657647300000|2022-07-12 17:35:00|413|412|414|412|414|413|413|411|400
1657647600000|2022-07-12 17:40:00|415|413|414|413|416|414|414|412|600
1657647900000|2022-07-12 17:45:00|413|412|414|413|415|413|413|411|400
1657648200000|2022-07-12 17:50:00|415|412|415|414|415|414|414|412|100
1657648500000|2022-07-12 17:55:00|414|413|414|412|414|414|414|412|300
1657648800000|2022-07-12 18:00:00|413|411|413|411|414|412|413|411|0
1657649100000|2022-07-12 18:05:00|412|412|412|411|412|412|412|411|100
1657649400000|2022-07-12 18:10:00|413|412|413|411|414|412|412|411|1400
1657649700000|2022-07-12 18:15:00|412|410|413|412|414|412|412|410|800
1657650000000|2022-07-12 18:20:00|414|413|413|411|415|413|413|411|500
1657650600000|2022-07-12 18:30:00|412|412|412|411|413|412|412|411|1200
1657650900000|2022-07-12 18:35:00|||||||||200
1657651200000|2022-07-12 18:40:00|411|410|412|411|412|411|411|410|400
1657651500000|2022-07-12 18:45:00|411|410|413|411|413|412|411|410|4500
1657651800000|2022-07-12 18:50:00|412|410|413|410|413|411|412|410|200
1657652100000|2022-07-12 18:55:00|412|409|411|409|412|410|409|408|45200
1657652400000|2022-07-12 19:00:00|410|408|409|408|410|409|408|407|900
1657652700000|2022-07-12 19:05:00|410|409|409|407|410|409|409|407|400
1657653000000|2022-07-12 19:10:00|410|408|411|409|411|410|409|408|2700
1657653300000|2022-07-12 19:15:00|410|410|411|408|411|410|410|408|800
1657653600000|2022-07-12 19:20:00|410|409|409|408|411|410|409|407|2500
1657653900000|2022-07-12 19:25:00|410|409|410|409|411|410|409|408|1600
1657654200000|2022-07-12 19:30:00|411|408|408|407|411|408|408|407|1000
1657654500000|2022-07-12 19:35:00|407|406|407|406|408|406|407|406|4600
1657654800000|2022-07-12 19:40:00|408|407|409|408|410|409|408|407|2800
1657655100000|2022-07-12 19:45:00|410|409|411|409|412|411|410|409|5300
1657655400000|2022-07-12 19:50:00|412|408|411|410|412|411|410|408|500
1657655700000|2022-07-12 19:55:00|412|411|413|409|413|411|412|409|7500
1657719000000|2022-07-13 13:30:00|397|396|398|394|404|399|396|393|14100
1657719300000|2022-07-13 13:35:00|397|393|402|399|402|399|393|392|11700
1657719600000|2022-07-13 13:40:00|403|400|404|402|408|404|401|398|3200
1657719900000|2022-07-13 13:45:00|405|401|412|409|412|409|403|401|400
1657720200000|2022-07-13 13:50:00|411|408|406|404|412|409|402|401|600
1657720500000|2022-07-13 13:55:00|405|403|408|404|408|405|402|400|3400
1657720800000|2022-07-13 14:00:00|407|405|404|402|407|405|402|400|3100
1657721100000|2022-07-13 14:05:00|405|401|399|398|406|403|399|397|6300
1657721400000|2022-07-13 14:10:00|398|397|404|402|405|403|398|396|600
1657721700000|2022-07-13 14:15:00|405|403|399|396|406|403|399|396|2500
1657722000000|2022-07-13 14:20:00|400|397|402|399|402|400|399|396|2900
1657722300000|2022-07-13 14:25:00|401|400|405|402|406|403|401|399|200
1657722600000|2022-07-13 14:30:00|404|403|412|410|412|411|404|403|2000
1657722900000|2022-07-13 14:35:00|413|411|412|410|415|413|412|409|2700
1657723200000|2022-07-13 14:40:00|413|411|419|416|419|417|413|411|700
1657723500000|2022-07-13 14:45:00|418|417|419|416|421|419|417|416|3800
1657723800000|2022-07-13 14:50:00|418|415|415|413|422|419|415|412|4000
1657724100000|2022-07-13 14:55:00|416|414|419|416|419|417|416|414|1400
1657724400000|2022-07-13 15:00:00|418|415|416|415|419|416|415|412|700
1657724700000|2022-07-13 15:05:00|415|414|418|415|422|419|415|413|1500
1657725000000|2022-07-13 15:10:00|419|416|419|417|420|418|417|415|300
1657725300000|2022-07-13 15:15:00|418|418|417|415|419|418|417|415|6600
1657725600000|2022-07-13 15:20:00|418|416|417|415|419|417|416|415|600
1657725900000|2022-07-13 15:25:00|416|414|413|411|416|414|413|411|1200
1657726200000|2022-07-13 15:30:00|412|412|412|409|413|412|411|409|4200
1657726500000|2022-07-13 15:35:00|411|410|411|409|412|410|410|408|1300
1657726800000|2022-07-13 15:40:00|410|408|411|408|411|409|410|408|1000
1657727100000|2022-07-13 15:45:00|410|409|412|410|412|410|410|409|300
1657727400000|2022-07-13 15:50:00|413|409|411|409|413|411|411|409|2700
1657728000000|2022-07-13 16:00:00|410|408|413|411|414|411|410|408|700
1657728300000|2022-07-13 16:05:00|412|412|414|413|415|413|412|412|200
1657728600000|2022-07-13 16:10:00|413|412|411|408|413|413|411|408|400
1657728900000|2022-07-13 16:15:00|410|407|408|407|410|408|408|407|800
1657729200000|2022-07-13 16:20:00|409|408|410|409|411|409|409|408|400
1657729500000|2022-07-13 16:25:00|411|410|413|410|413|410|411|409|200
1657729800000|2022-07-13 16:30:00|412|411|412|411|412|411|412|411|0
1657730100000|2022-07-13 16:35:00|411|410|413|411|414|411|411|410|600
1657730400000|2022-07-13 16:40:00|412||412||412||412||0
1657730700000|2022-07-13 16:45:00|413|412|415|413|415|413|412|411|200
1657731000000|2022-07-13 16:50:00|414|412|417|415|417|415|413|412|1200
1657731300000|2022-07-13 16:55:00|418|414|417|416|418|416|416|414|0
1657731600000|2022-07-13 17:00:00|418|417|420|417|422|420|418|416|7700
1657731900000|2022-07-13 17:05:00|419|416|417|415|419|417|416|414|300
1657732200000|2022-07-13 17:10:00|416|416|421|419|421|419|416|415|100
1657732500000|2022-07-13 17:15:00|420|418|416|413|420|418|415|413|400
1657732800000|2022-07-13 17:20:00|415|414|416|414|416|415|415|413|1600
1657733100000|2022-07-13 17:25:00|415|413|416|415|417|415|415|413|1300
1657733400000|2022-07-13 17:30:00|415|414|414|412|417|415|413|412|2500
1657733700000|2022-07-13 17:35:00|413|411|412|410|413|412|412|410|200
1657734000000|2022-07-13 17:40:00|413|411|417|415|417|415|413|410|500
1657734300000|2022-07-13 17:45:00|416|414|417|415|417|416|416|413|300
1657734600000|2022-07-13 17:50:00|418|416|417|415|419|417|417|414|1100
1657734900000|2022-07-13 17:55:00||416||416||416||415|0
1657735200000|2022-07-13 18:00:00|416|415|412|410|417|416|411|410|2500
1657735500000|2022-07-13 18:05:00|413|409|414|412|414|412|412|409|1000
1657735800000|2022-07-13 18:10:00|413|413|415|413|415|414|413|412|800
1657736100000|2022-07-13 18:15:00||412||412||412||412|100
1657736400000|2022-07-13 18:20:00|414|413|415|413|415|414|413|412|2200
1657736700000|2022-07-13 18:25:00|414|412|417|415|417|415|413|412|600
1657737000000|2022-07-13 18:30:00|416|414|415|413|416|414|415|412|700
1657737300000|2022-07-13 18:35:00|414|412|414|413|415|413|413|412|800
1657737600000|2022-07-13 18:40:00|413|412|413|411|415|413|412|411|600
1657737900000|2022-07-13 18:45:00|414|412|412|411|414|412|412|411|1200
1657738200000|2022-07-13 18:50:00|413|412|412|411|414|412|412|411|400
1657738500000|2022-07-13 18:55:00|413|410|414|413|414|413|413|410|600
1657738800000|2022-07-13 19:00:00|415|412|415|412|415|414|414|412|1000
1657739100000|2022-07-13 19:05:00|414|411|412|411|414|411|412|411|100
1657739400000|2022-07-13 19:10:00|413|412|414|413|415|413|413|412|500
1657739700000|2022-07-13 19:15:00|415|414|414|413|415|414|414|413|300
1657740000000|2022-07-13 19:20:00||412||413||413||412|100
1657740300000|2022-07-13 19:25:00|413|412|412|411|414|412|412|411|100
1657740600000|2022-07-13 19:30:00|411|410|411|410|412|410|411|409|200
1657740900000|2022-07-13 19:35:00|412|409|412|411|412|411|412|409|900
1657741200000|2022-07-13 19:40:00|413|412|412|411|413|412|412|411|2000
1657741500000|2022-07-13 19:45:00|413|412|414|413|414|413|412|411|800
1657741800000|2022-07-13 19:50:00|413|412|414|412|414|413|413|412|1400
1657742100000|2022-07-13 19:55:00|413|413|416|408|417|415|413|408|1700
1657805400000|2022-07-14 13:30:00|420|410|412|409|423|414|410|407|3600
1657805700000|2022-07-14 13:35:00|411|408|406|403|413|411|405|403|11800
1657806000000|2022-07-14 13:40:00|405|404|404|402|407|404|403|401|3500
1657806300000|2022-07-14 13:45:00|405|403|407|404|411|408|405|402|800
1657806600000|2022-07-14 13:50:00|406|403|406|403|410|408|405|403|2400
1657806900000|2022-07-14 13:55:00|407|404|406|404|407|406|404|402|2200
1657807200000|2022-07-14 14:00:00|407|403|404|402|407|405|403|401|4900
1657807500000|2022-07-14 14:05:00|403|401|403|401|404|402|402|401|1600
1657807800000|2022-07-14 14:10:00|402|400|407|405|407|405|402|400|4700
1657808100000|2022-07-14 14:15:00|406|404|403|401|407|404|403|401|200
1657808400000|2022-07-14 14:20:00|404|402|407|404|407|405|404|402|200
1657808700000|2022-07-14 14:25:00|406|403|406|404|406|404|405|403|0
1657809000000|2022-07-14 14:30:00|407|405|407|404|410|407|403|402|3300
1657809300000|2022-07-14 14:35:00|406|403|404|402|407|405|404|402|200
1657809600000|2022-07-14 14:40:00|405|403|404|402|406|404|404|402|1100
1657809900000|2022-07-14 14:45:00|403|401|404|402|406|404|403|401|2200
1657810200000|2022-07-14 14:50:00|405|403|407|405|408|406|404|402|1100
1657810500000|2022-07-14 14:55:00|406|404|405|403|407|405|405|403|1000
1657810800000|2022-07-14 15:00:00|406|404|407|405|408|407|406|404|6600
1657811100000|2022-07-14 15:05:00|408|404|410|408|410|408|408|404|800
1657811400000|2022-07-14 15:10:00|411|407|409|406|412|410|409|406|3800
1657811700000|2022-07-14 15:15:00|408|405|411|408|412|411|407|404|1700
1657812000000|2022-07-14 15:20:00|412|409|412|410|413|411|412|409|1000
1657812300000|2022-07-14 15:25:00|413|411|411|409|413|411|411|408|2600
1657812600000|2022-07-14 15:30:00|410|410|409|407|411|410|409|407|800
1657812900000|2022-07-14 15:35:00|410|408|411|408|411|409|410|407|300
1657813200000|2022-07-14 15:40:00|412|409|414|413|415|413|412|409|4400
1657813500000|2022-07-14 15:45:00|413|412|415|413|415|413|413|411|2100
1657813800000|2022-07-14 15:50:00|414|412|416|415|417|415|414|412|2800
1657814100000|2022-07-14 15:55:00|417|414|417|415|417|415|415|413|600
1657814400000|2022-07-14 16:00:00|418|416|420|418|420|419|417|415|30200
1657814700000|2022-07-14 16:05:00|419|417|417|416|419|417|417|415|1500
1657815000000|2022-07-14 16:10:00|418|417|418|416|418|417|416|414|1900
1657815300000|2022-07-14 16:15:00|419|417|421|420|422|420|419|416|16700
1657815600000|2022-07-14 16:20:00|420|419|418|417|421|420|418|417|1700
1657815900000|2022-07-14 16:25:00|417|416|417|415|418|417|416|415|1200
1657816200000|2022-07-14 16:30:00|416|414|417|416|418|416|416|414|1100
1657816500000|2022-07-14 16:35:00|418|417|418|416|418|417|418|416|100
1657816800000|2022-07-14 16:40:00|417|415|417|416|418|416|417|415|0
1657817100000|2022-07-14 16:45:00|416|415|414|413|417|416|414|412|23100
1657817400000|2022-07-14 16:50:00|413|412|414|412|414|413|413|411|1200
1657817700000|2022-07-14 16:55:00|415|413|416|414|416|415|415|413|100
1657818000000|2022-07-14 17:00:00|415|415|416|414|416|415|415|413|300
1657818300000|2022-07-14 17:05:00|415|413|418|416|418|417|415|413|1800
1657818600000|2022-07-14 17:10:00|417|415|416|415|417|416|416|415|0
1657818900000|2022-07-14 17:15:00|417|416|419|417|419|418|417|415|200
1657819200000|2022-07-14 17:20:00|420|418|418|417|420|419|418|417|1500
1657819500000|2022-07-14 17:25:00|419|418|421|419|421|420|419|418|500
1657819800000|2022-07-14 17:30:00|422|420|419|418|423|421|419|418|7900
1657820100000|2022-07-14 17:35:00|420|419|421|419|421|419|420|418|200
1657820400000|2022-07-14 17:40:00|422|420|423|421|423|422|421|419|6400
1657820700000|2022-07-14 17:45:00|422|422|423|421|425|423|422|421|1400
1657821000000|2022-07-14 17:50:00|424|420|423|422|424|422|422|420|700
1657821300000|2022-07-14 17:55:00|424|421|425|423|425|423|423|421|3000
1657821600000|2022-07-14 18:00:00|424|422|425|424|425|424|424|422|100
1657821900000|2022-07-14 18:05:00|424|423|423|422|425|423|423|422|0
1657822200000|2022-07-14 18:10:00|422|421|423|421|423|422|422|421|100
1657822500000|2022-07-14 18:15:00|424|422|425|424|425|424|424|422|200
1657822800000|2022-07-14 18:20:00|426|425|426|424|427|425|426|424|7200
1657823100000|2022-07-14 18:25:00|427|425|427|425|427|425|426|424|400
1657823700000|2022-07-14 18:35:00|428|426|430|429|430|429|427|425|11100
1657824000000|2022-07-14 18:40:00|431|428|428|427|431|428|428|426|1600
1657824300000|2022-07-14 18:45:00|427|426|427|425|428|427|427|425|700
1657824600000|2022-07-14 18:50:00|426||426||426||426||0
1657824900000|2022-07-14 18:55:00|427|426|428|426|428|427|427|425|1400
1657825200000|2022-07-14 19:00:00|427||428||428||427||0
1657825500000|2022-07-14 19:05:00|427|425|424|422|427|426|424|422|1200
1657825800000|2022-07-14 19:10:00|423|421|423|422|424|422|423|421|100
1657826100000|2022-07-14 19:15:00|424||423||424||423||0
1657826400000|2022-07-14 19:20:00|424|423|426|424|426|424|424|422|600
1657826700000|2022-07-14 19:25:00|425|423|426|425|426|425|424|423|400
1657827000000|2022-07-14 19:30:00|427|426|426|425|429|427|426|424|8300
1657827300000|2022-07-14 19:35:00|427|424|425|424|427|425|425|424|4000
1657827600000|2022-07-14 19:40:00|424|423|424|423|425|424|423|422|15200
1657827900000|2022-07-14 19:45:00|423|422|424|423|424|423|423|422|2100
1657828200000|2022-07-14 19:50:00|426|424|424|423|426|424|424|423|2000
1657828500000|2022-07-14 19:55:00|425|424|426|423|426|425|425|423|8100
1657891800000|2022-07-15 13:30:00|438|435|443|440|444|442|438|435|13200
1657892100000|2022-07-15 13:35:00|444|441|445|442|450|448|443|440|6200
1657892400000|2022-07-15 13:40:00|444|443|443|440|445|443|439|437|8400
1657892700000|2022-07-15 13:45:00|442|441|437|435|443|441|437|434|4600
1657893000000|2022-07-15 13:50:00|438|436|434|432|438|436|433|432|2000
1657893300000|2022-07-15 13:55:00|433|433|439|437|440|439|433|432|1000
1657893600000|2022-07-15 14:00:00|440|438|442|440|444|441|439|437|4100
1657893900000|2022-07-15 14:05:00|443|441|440|438|444|442|439|437|7400
1657894200000|2022-07-15 14:10:00|439|437|441|437|443|440|438|436|3300
1657894500000|2022-07-15 14:15:00|440|438|440|438|442|440|439|436|200
1657894800000|2022-07-15 14:20:00|439|437|441|438|442|439|434|432|6700
1657895100000|2022-07-15 14:25:00|442|439|441|439|442|440|440|437|13100
1657895400000|2022-07-15 14:30:00|440|438|439|437|440|438|439|436|2300
1657895700000|2022-07-15 14:35:00|438|436|441|438|441|439|437|435|14700
1657896000000|2022-07-15 14:40:00|440|437|437|434|440|438|436|434|1400
1657896300000|2022-07-15 14:45:00|436|433|436|434|437|435|434|432|800
1657896600000|2022-07-15 14:50:00|435|435|436|434|438|436|435|434|900
1657896900000|2022-07-15 14:55:00|435|433|436|435|437|435|434|432|1400
1657897200000|2022-07-15 15:00:00|437|436|436|435|440|438|436|435|1100
1657897500000|2022-07-15 15:05:00|437|436|440|438|440|439|436|435|600
1657897800000|2022-07-15 15:10:00|441|439|439|437|441|440|439|437|200
1657898100000|2022-07-15 15:15:00|440|438|440|438|442|441|440|437|700
1657898400000|2022-07-15 15:20:00|441|439|442|440|442|441|441|439|400
1657898700000|2022-07-15 15:25:00|441|439|440|438|442|440|440|438|900
1657899000000|2022-07-15 15:30:00|439|437|441|440|441|440|438|437|6200
1657899300000|2022-07-15 15:35:00|440|439|440|438|441|439|440|438|1200
1657899600000|2022-07-15 15:40:00|441|439|440|439|441|439|439|438|100
1657899900000|2022-07-15 15:45:00|441|440|442|440|442|441|441|439|500
1657900200000|2022-07-15 15:50:00|441||441||442||441||100
1657900500000|2022-07-15 15:55:00|442|441|442|441|444|442|441|440|1900
1657900800000|2022-07-15 16:00:00|441|440|442|441|443|441|440|439|5400
1657901100000|2022-07-15 16:05:00|441|440|440|438|441|440|438|437|1300
1657901400000|2022-07-15 16:10:00|439|437|439|437|439|438|438|436|1100
1657901700000|2022-07-15 16:15:00|438|436|437|436|439|437|437|436|1000
1657902000000|2022-07-15 16:20:00|438|435|439|437|439|437|438|435|7100
1657902300000|2022-07-15 16:25:00|438|438|438|437|438|438|438|437|700
1657902600000|2022-07-15 16:30:00|439|438|439|437|439|438|438|437|900
1657902900000|2022-07-15 16:35:00||438||438||438||437|100
1657903200000|2022-07-15 16:40:00|440|439|440|439|440|439|440|438|2900
1657903500000|2022-07-15 16:45:00|441|440|440|438|441|440|440|438|1700
1657903800000|2022-07-15 16:50:00|441|437|440|438|441|438|439|437|0
1657904100000|2022-07-15 16:55:00|441|439|441|440|441|440|440|438|0
1657904700000|2022-07-15 17:05:00|442|441|442|440|442|441|441|440|1100
1657905600000|2022-07-15 17:20:00||441||440||441||440|600
1657905900000|2022-07-15 17:25:00|441||442||442||441||1200
1657906200000|2022-07-15 17:30:00|443|441|444|442|444|442|442|440|29400
1657906500000|2022-07-15 17:35:00|445|443|445|444|445|444|444|442|4600
1657906800000|2022-07-15 17:40:00|446|445|443|442|446|445|443|442|4600
1657907100000|2022-07-15 17:45:00|444|443|445|443|445|443|443|443|300
1657907400000|2022-07-15 17:50:00|444|444|444|442|446|444|444|442|3100
1657907700000|2022-07-15 17:55:00|443|441|442|441|444|442|442|441|9500
1657908000000|2022-07-15 18:00:00|443|442|443|441|443|442|441|440|3200
1657908300000|2022-07-15 18:05:00|444|442|444|442|444|442|444|441|600
1657908600000|2022-07-15 18:10:00|443|443|447|445|447|446|443|442|1700
1657908900000|2022-07-15 18:15:00|446|446|447|445|447|446|446|445|0
1657909200000|2022-07-15 18:20:00|||||||||100
1657909500000|2022-07-15 18:25:00|446|446|448|446|448|446|446|445|2100
1657909800000|2022-07-15 18:30:00|449|447|449|447|449|448|448|447|8200
1657910100000|2022-07-15 18:35:00|448|448|449|448|449|448|448|448|300
1657910400000|2022-07-15 18:40:00|450|449|450|448|453|451|450|448|8700
1657910700000|2022-07-15 18:45:00|451|449|453|451|453|451|451|449|100
1657911000000|2022-07-15 18:50:00|452|450|453|450|453|451|450|448|11300
1657911300000|2022-07-15 18:55:00|452|451|452|450|453|451|452|450|800
1657911600000|2022-07-15 19:00:00|453|449|451|449|453|449|451|449|300
1657911900000|2022-07-15 19:05:00|452|450|452|450|452|450|451|449|100
1657912200000|2022-07-15 19:10:00|453|451|453|452|453|452|452|451|5000
1657912500000|2022-07-15 19:15:00|454|453|453|452|455|454|453|452|6100
1657912800000|2022-07-15 19:20:00|454|453|455|453|455|453|454|453|6100
1657913100000|2022-07-15 19:25:00|454|454|455|453|457|455|454|453|15900
1657913400000|2022-07-15 19:30:00|454|454|456|454|458|456|454|453|4700
1657913700000|2022-07-15 19:35:00|455|455|457|455|459|457|454|452|17800
1657914000000|2022-07-15 19:40:00|456|454|456|455|457|456|454|452|11900
1657914300000|2022-07-15 19:45:00|457|456|457|456|457|456|456|455|3100
1657914600000|2022-07-15 19:50:00|458|457|459|457|459|458|457|456|18100
1657914900000|2022-07-15 19:55:00|460|458|460|456|461|458|460|456|13700
1658151000000|2022-07-18 13:30:00|489|481|494|492|498|496|486|481|14000
1658151300000|2022-07-18 13:35:00|493|491|490|488|497|495|490|488|24100
1658151600000|2022-07-18 13:40:00|489|487|485|483|489|488|481|479|23700
1658151900000|2022-07-18 13:45:00|486|484|492|491|497|495|486|483|6500
1658152200000|2022-07-18 13:50:00|493|492|494|491|496|495|489|488|12000
1658152500000|2022-07-18 13:55:00|495|492|498|496|499|498|495|492|17000
1658152800000|2022-07-18 14:00:00|499|497|494|492|501|499|493|490|40200
1658153100000|2022-07-18 14:05:00|493|491|494|492|498|495|492|491|2200
1658153400000|2022-07-18 14:10:00|493|491|486|484|494|491|484|482|7700
1658153700000|2022-07-18 14:15:00|485|485|487|484|489|486|484|482|9000
1658154000000|2022-07-18 14:20:00|486|483|487|484|490|489|485|483|3000
1658154300000|2022-07-18 14:25:00|488|485|490|489|490|489|485|483|0
1658154600000|2022-07-18 14:30:00|491|490|496|495|497|495|491|490|13400
1658154900000|2022-07-18 14:35:00|495|494|493|491|496|494|491|489|300
1658155200000|2022-07-18 14:40:00|494|492|492|490|495|493|490|488|900
1658155500000|2022-07-18 14:45:00|491|489|488|486|492|489|488|485|2700
1658155800000|2022-07-18 14:50:00|489|485|493|491|494|491|486|485|10900
1658156100000|2022-07-18 14:55:00|492|490|497|495|497|495|492|490|5600
1658156400000|2022-07-18 15:00:00|498|494|502|499|502|499|496|494|8400
1658156700000|2022-07-18 15:05:00|501|500|497|495|502|500|497|495|400
1658157000000|2022-07-18 15:10:00|498|494|498|495|500|498|495|493|2600
1658157300000|2022-07-18 15:15:00|497|496|500|498|502|500|496|495|2300
1658157600000|2022-07-18 15:20:00|501|499|503|501|504|502|500|498|500
1658157900000|2022-07-18 15:25:00|504|502|503|500|504|502|500|498|3000
1658158200000|2022-07-18 15:30:00|502|499|503|501|503|501|499|497|1100
1658158500000|2022-07-18 15:35:00|502|502|509|507|510|507|502|501|21600
1658158800000|2022-07-18 15:40:00|510|508|510|507|510|509|506|504|3100
1658159100000|2022-07-18 15:45:00|509|506|509|507|510|508|506|504|2200
1658159400000|2022-07-18 15:50:00|510|506|513|511|513|511|508|506|6200
1658159700000|2022-07-18 15:55:00|514|512|516|514|520|518|514|512|9700
1658160000000|2022-07-18 16:00:00|515|513|514|512|518|517|512|510|2400
1658160300000|2022-07-18 16:05:00|513|511|512|510|518|516|511|509|9200
1658160600000|2022-07-18 16:10:00|513|511|514|513|517|515|513|510|1600
1658160900000|2022-07-18 16:15:00|515|514|515|513|517|515|514|513|3000
1658161200000|2022-07-18 16:20:00|514|514|516|514|519|516|514|513|11900
1658161500000|2022-07-18 16:25:00|515|513|515|514|516|514|513|512|1400
1658161800000|2022-07-18 16:30:00|514|513|511|510|518|516|511|510|5200
1658162100000|2022-07-18 16:35:00|510|509|508|506|511|510|508|506|3900
1658162400000|2022-07-18 16:40:00|506|507|505|502|506|507|505|502|2500
1658162700000|2022-07-18 16:45:00|506|503|503|502|506|504|503|501|0
1658163000000|2022-07-18 16:50:00|502|501|496|494|502|502|496|494|8600
1658163300000|2022-07-18 16:55:00|495|493|496|495|497|496|495|492|17700
1658163600000|2022-07-18 17:00:00|495|494|499|497|499|497|495|494|11500
1658163900000|2022-07-18 17:05:00|500|498|495|493|500|498|495|493|3300
1658164200000|2022-07-18 17:10:00|494|492|498|496|499|497|493|491|8900
1658164500000|2022-07-18 17:15:00|499|497|497|495|500|498|497|495|400
1658164800000|2022-07-18 17:20:00|498|496|498|497|500|498|496|494|1100
1658165100000|2022-07-18 17:25:00|499|498|501|500|503|501|499|497|900
1658165400000|2022-07-18 17:30:00|500|499|493|490|501|499|493|490|1300
1658165700000|2022-07-18 17:35:00|492|491|493|491|494|492|492|490|1400
1658166000000|2022-07-18 17:40:00|494|492|490|489|494|493|490|488|6700
1658166300000|2022-07-18 17:45:00|491|490|491|488|493|492|490|488|8500
1658166600000|2022-07-18 17:50:00|490|489|490|488|491|489|488|486|6300
1658166900000|2022-07-18 17:55:00|489|487|487|485|490|487|485|483|2500
1658167200000|2022-07-18 18:00:00|488|486|487|484|490|488|484|482|2700
1658167500000|2022-07-18 18:05:00|486|485|486|485|487|485|485|483|500
1658167800000|2022-07-18 18:10:00|487|484|488|486|488|486|484|482|5500
1658168100000|2022-07-18 18:15:00|489|487|488|486|490|488|487|486|14000
1658168400000|2022-07-18 18:20:00|487||488||488||487||5000
1658168700000|2022-07-18 18:25:00|487|485|483|482|488|485|482|481|9300
1658169000000|2022-07-18 18:30:00|482|481|484|482|484|482|480|479|2200
1658169300000|2022-07-18 18:35:00|485|483|485|483|488|486|485|482|200
1658169600000|2022-07-18 18:40:00|486|484|481|478|486|484|479|478|13900
1658169900000|2022-07-18 18:45:00|480|479|481|479|482|480|480|478|0
1658170200000|2022-07-18 18:50:00|480|478|481|480|482|480|480|478|1000
1658170500000|2022-07-18 18:55:00|480|479|482|479|482|480|479|478|3500
1658170800000|2022-07-18 19:00:00|481|480|480|478|484|482|479|477|3900
1658171100000|2022-07-18 19:05:00|479|479|482|481|483|481|479|478|1000
1658171400000|2022-07-18 19:10:00|481|480|481|480|481|480|479|477|2500
1658171700000|2022-07-18 19:15:00|482|481|484|483|485|484|481|481|1600
1658172000000|2022-07-18 19:20:00|485|484|483|482|486|485|483|482|3900
1658172300000|2022-07-18 19:25:00|482|481|481|479|485|483|481|479|4100
1658172600000|2022-07-18 19:30:00|480|480|480|478|483|481|479|477|3300
1658172900000|2022-07-18 19:35:00|481|479|478|476|481|479|478|476|6000
1658173200000|2022-07-18 19:40:00|479|477|479|478|480|478|479|477|2000
1658173500000|2022-07-18 19:45:00|478|477|476|475|478|477|475|474|6200
1658173800000|2022-07-18 19:50:00|477|476|481|480|481|480|477|476|7000
1658174100000|2022-07-18 19:55:00|480|479|481|478|481|480|479|477|4000
1658237400000|2022-07-19 13:30:00|496|491|493|490|508|502|493|490|7500
1658237700000|2022-07-19 13:35:00|494|491|497|494|499|496|492|490|5400
1658238000000|2022-07-19 13:40:00|496|493|492|491|497|495|487|485|8200
1658238300000|2022-07-19 13:45:00|491|490|482|481|492|490|482|481|5000
1658238600000|2022-07-19 13:50:00|483|482|488|486|490|487|482|481|5500
1658238900000|2022-07-19 13:55:00|487|485|493|490|496|493|486|484|2500
1658239200000|2022-07-19 14:00:00|492|489|491|488|494|491|489|486|2700
1658239500000|2022-07-19 14:05:00|490|487|486|484|490|487|482|480|3100
1658239800000|2022-07-19 14:10:00|485|483|486|483|490|488|483|482|1800
1658240100000|2022-07-19 14:15:00|485|482|486|483|488|485|483|481|700
1658240400000|2022-07-19 14:20:00|487|484|489|488|489|488|487|483|1300
1658240700000|2022-07-19 14:25:00|488|487|493|492|494|493|488|486|7100
1658241000000|2022-07-19 14:30:00|494|493|491|489|496|494|490|488|7100
1658241300000|2022-07-19 14:35:00|492|490|493|490|493|491|490|487|500
1658241600000|2022-07-19 14:40:00|492|491|496|493|497|494|492|490|6300
1658241900000|2022-07-19 14:45:00|495|492|498|497|498|497|493|491|3700
1658242200000|2022-07-19 14:50:00|499|496|498|496|500|499|498|496|10000
1658242500000|2022-07-19 14:55:00|497|495|499|497|500|497|495|493|200
1658242800000|2022-07-19 15:00:00|498|496|498|496|502|500|498|496|7300
1658243100000|2022-07-19 15:05:00|499|497|501|498|504|502|498|496|12100
1658243400000|2022-07-19 15:10:00|502|499|505|503|507|505|502|499|9800
1658243700000|2022-07-19 15:15:00|506|504|502|499|507|504|501|498|2500
1658244000000|2022-07-19 15:20:00|503|500|503|501|503|502|499|496|2000
1658244300000|2022-07-19 15:25:00|504|502|503|500|505|503|501|499|5600
1658244600000|2022-07-19 15:30:00|502|501|504|502|505|504|502|500|3600
1658244900000|2022-07-19 15:35:00|505|503|504|501|507|505|503|501|10800
1658245200000|2022-07-19 15:40:00|503|500|505|502|505|503|499|497|2200
1658245500000|2022-07-19 15:45:00|506|503|502|500|506|504|502|500|800
1658245800000|2022-07-19 15:50:00|504|501|505|504|505|504|504|501|1400
1658246100000|2022-07-19 15:55:00|506|505|506|503|507|505|504|502|12800
1658246400000|2022-07-19 16:00:00|505|504|507|505|507|505|504|502|900
1658246700000|2022-07-19 16:05:00|508|506|509|507|509|507|506|504|7600
1658247000000|2022-07-19 16:10:00|510|508|509|506|510|508|508|505|1800
1658247300000|2022-07-19 16:15:00|508|505|508|505|509|506|504|502|20500
1658247600000|2022-07-19 16:20:00|507|504|509|507|510|507|506|504|0
1658247900000|2022-07-19 16:25:00|510|508|512|509|512|510|509|507|6300
1658248200000|2022-07-19 16:30:00|511|508|513|511|514|512|509|507|4100
1658248500000|2022-07-19 16:35:00|512|510|513|510|513|511|511|509|2400
1658248800000|2022-07-19 16:40:00|514|512|513|511|514|513|512|510|15300
1658249100000|2022-07-19 16:45:00|514|512|512|510|514|513|511|510|4200
1658249400000|2022-07-19 16:50:00|511|509|511|509|513|511|511|509|1600
1658249700000|2022-07-19 16:55:00|512|510|513|510|513|510|511|509|0
1658250000000|2022-07-19 17:00:00|512|511|513|511|513|512|511|510|1900
1658250300000|2022-07-19 17:05:00|512|510|510|508|513|510|509|508|2800
1658250600000|2022-07-19 17:10:00|509|507|509|507|510|507|507|506|3700
1658250900000|2022-07-19 17:15:00|508|506|505|503|509|506|504|503|2800
1658251200000|2022-07-19 17:20:00|504|502|506|505|506|505|502|501|1600
1658251500000|2022-07-19 17:25:00|507|506|509|506|509|506|506|506|300
1658251800000|2022-07-19 17:30:00|508|507|509|507|509|507|508|507|0
1658252100000|2022-07-19 17:35:00|508|506|509|507|509|507|507|505|400
1658252400000|2022-07-19 17:40:00|510|508|512|510|512|510|509|507|5800
1658252700000|2022-07-19 17:45:00|511|509|513|511|513|512|510|508|900
1658253000000|2022-07-19 17:50:00|512|512|514|512|514|512|512|509|2200
1658253300000|2022-07-19 17:55:00|513|513|514|511|514|513|512|511|6400
1658253600000|2022-07-19 18:00:00|513|512|514|513|514|513|513|511|3500
1658253900000|2022-07-19 18:05:00|513|512|514|512|514|513|513|511|1000
1658254200000|2022-07-19 18:10:00|513|511|510|508|514|511|510|508|3500
1658254500000|2022-07-19 18:15:00|511|509|514|512|514|512|511|508|2600
1658254800000|2022-07-19 18:20:00|513|511|513|511|514|513|511|509|10200
1658255100000|2022-07-19 18:25:00|514|512|509|507|514|513|508|507|3000
1658255400000|2022-07-19 18:30:00|510|508|512|510|513|511|509|507|100
1658255700000|2022-07-19 18:35:00|513|511|513|511|513|512|512|510|1200
1658256000000|2022-07-19 18:40:00|512|510|511|510|514|512|511|509|1300
1658256300000|2022-07-19 18:45:00|510|509|511|509|512|510|510|508|2600
1658256600000|2022-07-19 18:50:00|512|510|514|512|514|513|511|509|3900
1658256900000|2022-07-19 18:55:00|513|511|512|510|514|512|511|509|600
1658257200000|2022-07-19 19:00:00|513|511|513|511|513|511|513|510|500
1658257500000|2022-07-19 19:05:00|514|512|514|513|514|513|514|512|19500
1658257800000|2022-07-19 19:10:00|513|512|514|513|514|513|512|511|4900
1658258100000|2022-07-19 19:15:00|513|512|513|512|514|513|513|511|100
1658258400000|2022-07-19 19:20:00|512|511|513|512|513|512|511|509|13800
1658258700000|2022-07-19 19:25:00|514|513|514|512|514|513|513|511|20200
1658259000000|2022-07-19 19:30:00|513|513|514|513|514|513|513|512|12300
1658259300000|2022-07-19 19:35:00|513|512|514|513|515|514|513|512|39900
1658259600000|2022-07-19 19:40:00|515|514|515|514|515|514|513|511|4200
1658259900000|2022-07-19 19:45:00|514|513|515|513|515|514|514|512|4800
1658260200000|2022-07-19 19:50:00|514|514|517|516|518|516|514|513|11500
1658260500000|2022-07-19 19:55:00|518|517|520|511|520|517|518|511|20200
1658323800000|2022-07-20 13:30:00|538|532|551|549|555|552|538|532|22900
1658324100000|2022-07-20 13:35:00|552|550|553|551|562|560|552|549|24000
1658324400000|2022-07-20 13:40:00|551|549|549|547|559|556|547|544|20600
1658324700000|2022-07-20 13:45:00|550|548|545|542|552|550|542|540|24200
1658325000000|2022-07-20 13:50:00|544|543|541|538|551|549|539|537|9700
1658325300000|2022-07-20 13:55:00|540|537|534|533|541|538|534|532|12500
1658325600000|2022-07-20 14:00:00|535|534|540|538|541|538|534|532|12600
1658325900000|2022-07-20 14:05:00|541|539|542|540|543|542|532|530|16100
1658326200000|2022-07-20 14:10:00|541|539|541|538|546|544|540|538|17000
1658326500000|2022-07-20 14:15:00|540|537|543|541|543|542|537|535|10900
1658326800000|2022-07-20 14:20:00|544|542|554|552|554|553|544|542|9300
1658327100000|2022-07-20 14:25:00|555|553|559|557|559|558|553|551|17400
1658327400000|2022-07-20 14:30:00|560|558|557|554|563|562|557|554|15700
1658327700000|2022-07-20 14:35:00|556|553|551|550|557|554|550|547|7000
1658328000000|2022-07-20 14:40:00|550|549|551|548|551|549|546|545|5600
1658328300000|2022-07-20 14:45:00|550|550|557|555|558|556|550|548|5600
1658328600000|2022-07-20 14:50:00|556|556|559|557|559|557|556|554|5400
1658328900000|2022-07-20 14:55:00|558|556|560|558|560|558|556|555|6700
1658329200000|2022-07-20 15:00:00|559|559|560|557|560|559|555|554|7700
1658329500000|2022-07-20 15:05:00|559|556|558|556|560|559|557|555|2100
1658329800000|2022-07-20 15:10:00|559|557|561|558|561|560|557|555|3600
1658330100000|2022-07-20 15:15:00|560|557|557|554|561|557|554|552|3400
1658330400000|2022-07-20 15:20:00|558|555|555|552|558|556|553|552|5300
1658330700000|2022-07-20 15:25:00|554|553|566|564|566|564|554|553|9900
1658331000000|2022-07-20 15:30:00|565|563|565|563|567|565|562|559|10100
1658331300000|2022-07-20 15:35:00|566|562|565|563|567|566|564|562|4200
1658331600000|2022-07-20 15:40:00|564|562|563|561|565|563|561|559|8100
1658331900000|2022-07-20 15:45:00|562|560|562|559|565|562|561|559|1500
1658332200000|2022-07-20 15:50:00|561|560|564|562|566|563|561|559|0
1658332500000|2022-07-20 15:55:00|563|561|560|558|564|561|560|558|1500
1658332800000|2022-07-20 16:00:00|561|559|563|561|563|561|559|558|10000
1658333100000|2022-07-20 16:05:00|562|560|563|561|565|562|562|559|1800
1658333400000|2022-07-20 16:10:00|564|560|559|557|564|561|557|555|14100
1658333700000|2022-07-20 16:15:00|558|556|559|557|559|557|555|553|1500
1658334000000|2022-07-20 16:20:00|560|556|555|553|560|557|555|553|1200
1658334300000|2022-07-20 16:25:00|554|552|548|546|555|553|548|546|10400
1658334600000|2022-07-20 16:30:00|547|547|550|549|552|550|547|547|8200
1658334900000|2022-07-20 16:35:00|551|550|554|552|555|554|550|549|2700
1658335200000|2022-07-20 16:40:00|553|551|544|541|554|552|543|540|14200
1658335500000|2022-07-20 16:45:00|543|542|543|541|546|544|540|539|5000
1658335800000|2022-07-20 16:50:00|542|542|543|542|547|545|542|541|2000
1658336100000|2022-07-20 16:55:00|542|541|541|539|543|541|540|539|7300
1658336400000|2022-07-20 17:00:00|540|538|536|534|542|540|535|534|2400
1658336700000|2022-07-20 17:05:00|537|535|537|534|538|536|533|531|4900
1658337000000|2022-07-20 17:10:00|536|533|533|531|536|533|530|528|15300
1658337300000|2022-07-20 17:15:00|532|530|535|533|535|533|531|528|8700
1658337600000|2022-07-20 17:20:00|536|534|536|534|537|535|534|532|2300
1658337900000|2022-07-20 17:25:00|535|535|540|537|541|538|535|534|2100
1658338200000|2022-07-20 17:30:00|541|538|543|541|543|541|541|537|1500
1658338500000|2022-07-20 17:35:00|542|540|545|542|545|543|541|540|100
1658338800000|2022-07-20 17:40:00|544|543|544|543|545|544|543|542|2500
1658339100000|2022-07-20 17:45:00|543|542|538|535|544|542|538|535|1000
1658339400000|2022-07-20 17:50:00|539|536|541|538|541|539|538|535|0
1658339700000|2022-07-20 17:55:00|540|537|537|534|540|537|537|534|1300
1658340000000|2022-07-20 18:00:00|538|535|543|540|543|540|537|535|100
1658340300000|2022-07-20 18:05:00|544|542|545|543|546|543|542|540|700
1658340600000|2022-07-20 18:10:00|544|542|543|540|544|542|540|538|2900
1658340900000|2022-07-20 18:15:00|544|541|546|544|546|544|542|540|200
1658341200000|2022-07-20 18:20:00|547|545|550|547|550|549|547|544|2900
1658341500000|2022-07-20 18:25:00|549|548|547|545|549|548|547|545|800
1658341800000|2022-07-20 18:30:00|546|544|548|546|548|546|545|543|4400
1658342100000|2022-07-20 18:35:00|549|547|549|547|550|549|549|546|1800
1658342400000|2022-07-20 18:40:00|548|546|548|545|548|547|546|543|500
1658342700000|2022-07-20 18:45:00|547|546|549|547|549|547|547|545|0
1658343000000|2022-07-20 18:50:00|548|548|545|543|548|548|545|543|800
1658343300000|2022-07-20 18:55:00|546|544|549|547|549|548|546|543|6800
1658343600000|2022-07-20 19:00:00|550|548|554|552|554|552|550|548|1500
1658343900000|2022-07-20 19:05:00|553|553|552|549|553|553|550|548|6100
1658344200000|2022-07-20 19:10:00|553|550|553|551|554|552|552|549|500
1658344500000|2022-07-20 19:15:00|552|550|553|550|553|551|550|548|1800
1658344800000|2022-07-20 19:20:00|552|551|552|550|553|552|551|549|2300
1658345100000|2022-07-20 19:25:00|553|551|555|553|555|554|552|551|1700
1658345400000|2022-07-20 19:30:00|554|552|553|551|554|553|552|551|6400
1658345700000|2022-07-20 19:35:00|552|550|552|551|554|553|551|549|9700
1658346000000|2022-07-20 19:40:00|551|550|554|553|555|554|551|550|4800
1658346300000|2022-07-20 19:45:00|555|552|555|553|558|557|552|551|16200
1658346600000|2022-07-20 19:50:00|556|555|556|555|558|556|555|553|3100
1658346900000|2022-07-20 19:55:00|557|556|555|553|557|556|555|552|14100
1658410200000|2022-07-21 13:30:00|539|530|541|536|545|543|537|529|8300
1658410500000|2022-07-21 13:35:00|540|535|548|546|548|547|534|530|10500
1658410800000|2022-07-21 13:40:00|547|545|550|546|557|553|547|544|10800
1658411100000|2022-07-21 13:45:00|549|547|553|550|555|553|548|544|11600
1658411400000|2022-07-21 13:50:00|552|549|562|559|563|560|548|544|17700
1658411700000|2022-07-21 13:55:00|563|560|563|559|565|562|559|556|9000
1658412000000|2022-07-21 14:00:00|562|560|557|554|565|563|557|554|3100
1658412300000|2022-07-21 14:05:00|558|555|558|555|562|559|555|552|4100
1658412600000|2022-07-21 14:10:00|559|556|550|547|561|557|550|547|3000
1658412900000|2022-07-21 14:15:00|551|548|554|552|557|555|550|547|600
1658413200000|2022-07-21 14:20:00|555|553|549|546|555|553|547|545|5900
1658413500000|2022-07-21 14:25:00|548|547|543|541|548|547|539|537|5100
1658413800000|2022-07-21 14:30:00|544|542|538|535|545|542|538|535|4800
1658414100000|2022-07-21 14:35:00|539|536|547|544|548|544|539|536|600
1658414400000|2022-07-21 14:40:00|548|545|549|547|549|547|547|544|800
1658414700000|2022-07-21 14:45:00|550|546|546|544|550|546|546|544|800
1658415000000|2022-07-21 14:50:00|547|545|550|547|550|548|545|545|5800
1658415300000|2022-07-21 14:55:00|549|548|552|550|554|551|549|548|2200
1658415600000|2022-07-21 15:00:00|551|549|553|551|555|553|551|548|3400
1658415900000|2022-07-21 15:05:00|554|552|554|551|555|553|552|550|500
1658416200000|2022-07-21 15:10:00|553|552|552|549|553|552|548|546|6000
1658416500000|2022-07-21 15:15:00|553|550|550|548|553|551|550|547|4100
1658416800000|2022-07-21 15:20:00|551|547|545|543|552|549|545|543|2100
1658417100000|2022-07-21 15:25:00|546|544|548|546|548|546|545|544|0
1658417400000|2022-07-21 15:30:00|549|547|551|548|551|548|547|545|700
1658417700000|2022-07-21 15:35:00|552|550|549|546|553|552|549|546|3500
1658418000000|2022-07-21 15:40:00|550|547|552|549|553|552|550|547|1200
1658418300000|2022-07-21 15:45:00|553|550|550|548|554|551|550|548|500
1658418600000|2022-07-21 15:50:00|551|549|549|546|551|549|549|546|3400
1658418900000|2022-07-21 15:55:00|550|547|550|547|552|550|550|547|400
1658419200000|2022-07-21 16:00:00|551|548|556|554|557|555|551|548|4800
1658419500000|2022-07-21 16:05:00|557|555|560|558|560|559|556|555|4500
1658419800000|2022-07-21 16:10:00|561|559|560|557|562|560|556|553|12300
1658420100000|2022-07-21 16:15:00|561|558|563|560|563|561|561|558|2200
1658420400000|2022-07-21 16:20:00|564|561|559|556|564|562|558|555|3700
1658420700000|2022-07-21 16:25:00|561|557|564|561|564|562|560|557|1000
1658421000000|2022-07-21 16:30:00|565|562|564|561|565|564|563|561|900
1658421300000|2022-07-21 16:35:00|563|562|565|564|565|564|563|562|21100
1658421600000|2022-07-21 16:40:00|564|563|561|559|564|564|561|558|2800
1658421900000|2022-07-21 16:45:00|560|557|561|559|562|560|559|557|1100
1658422200000|2022-07-21 16:50:00|562|558|560|558|562|560|560|558|100
1658422500000|2022-07-21 16:55:00|559|557|561|559|563|560|559|557|200
1658422800000|2022-07-21 17:00:00|562|560|565|563|565|564|562|560|11700
1658423100000|2022-07-21 17:05:00|566|564|563|561|569|567|563|561|14600
1658423400000|2022-07-21 17:10:00|562|560|559|556|564|562|559|556|2900
1658423700000|2022-07-21 17:15:00|560|557|561|558|564|562|560|557|200
1658424000000|2022-07-21 17:20:00|562|559|559|557|563|561|559|557|800
1658424300000|2022-07-21 17:25:00|560|556|557|555|560|557|556|554|2800
1658424600000|2022-07-21 17:30:00|558|556|554|552|559|556|553|552|2200
1658424900000|2022-07-21 17:35:00|555|553|557|555|558|555|554|552|1000
1658425200000|2022-07-21 17:40:00|558|556|559|556|561|558|557|556|1100
1658425500000|2022-07-21 17:45:00|558|557|557|556|560|558|557|555|900
1658425800000|2022-07-21 17:50:00|556|555|558|555|558|555|555|554|1800
1658426100000|2022-07-21 17:55:00|557|556|561|558|561|559|557|556|5300
1658426400000|2022-07-21 18:00:00|562|559|565|562|565|563|561|558|1500
1658426700000|2022-07-21 18:05:00|566|563|568|566|568|566|565|562|1700
1658427000000|2022-07-21 18:10:00|567|565|567|565|568|565|566|565|1400
1658427300000|2022-07-21 18:15:00|566|564|566|564|567|565|565|563|500
1658427900000|2022-07-21 18:25:00|565|563|565|563|565|563|562|560|1100
1658428200000|2022-07-21 18:30:00|564|562|560|558|564|562|560|558|2500
1658428500000|2022-07-21 18:35:00|559|557|561|559|562|559|558|556|1400
1658428800000|2022-07-21 18:40:00|560|560|559|556|562|560|559|556|6600
1658429100000|2022-07-21 18:45:00|560|557|562|560|562|560|559|556|400
1658429400000|2022-07-21 18:50:00|563|561|563|561|564|562|562|560|600
1658429700000|2022-07-21 18:55:00|562|562|563|560|563|562|562|560|100
1658430000000|2022-07-21 19:00:00|562|561|563|560|563|562|560|558|1000
1658430300000|2022-07-21 19:05:00|562|561|564|562|565|562|562|560|700
1658430600000|2022-07-21 19:10:00|563|561|563|561|563|562|561|559|400
1658430900000|2022-07-21 19:15:00|562|560|562|560|564|563|560|559|4900
1658431200000|2022-07-21 19:20:00||561||560||561||560|100
1658431500000|2022-07-21 19:25:00|563|561|564|562|564|562|562|561|800
1658431800000|2022-07-21 19:30:00|565|563|564|563|566|564|564|562|900
1658432100000|2022-07-21 19:35:00|563|562|563|561|565|563|562|561|2100
1658432400000|2022-07-21 19:40:00|564|562|568|566|568|566|563|562|13700
1658432700000|2022-07-21 19:45:00|567|565|568|566|568|566|565|563|3600
1658433000000|2022-07-21 19:50:00|569|567|569|568|570|569|568|567|15300
1658433300000|2022-07-21 19:55:00|568|566|572|568|572|570|568|566|15500
1658496600000|2022-07-22 13:30:00|580|576|560|557|585|577|559|556|37200
1658496900000|2022-07-22 13:35:00|559|556|567|564|568|565|555|552|17600
1658497200000|2022-07-22 13:40:00|566|565|577|575|578|575|562|560|2700
1658497500000|2022-07-22 13:45:00|578|574|579|577|580|578|571|570|3200
1658497800000|2022-07-22 13:50:00|580|576|567|564|584|583|567|562|24300
1658498100000|2022-07-22 13:55:00|566|562|558|555|566|564|558|555|6300
1658498400000|2022-07-22 14:00:00|557|553|555|552|557|553|549|546|12400
1658498700000|2022-07-22 14:05:00|554|553|548|546|554|553|547|545|19800
1658499000000|2022-07-22 14:10:00|549|547|551|550|557|556|548|547|1000
1658499300000|2022-07-22 14:15:00|552|551|548|547|554|551|547|545|8700
1658499600000|2022-07-22 14:20:00|547|546|543|540|548|546|541|538|31000
1658499900000|2022-07-22 14:25:00|542|541|539|537|544|542|538|535|3500
1658500200000|2022-07-22 14:30:00|540|536|537|535|541|540|536|535|6700
1658500500000|2022-07-22 14:35:00|538|536|539|538|541|539|537|535|1900
1658500800000|2022-07-22 14:40:00|538|537|540|537|543|541|536|534|13200
1658501100000|2022-07-22 14:45:00|541|538|543|540|543|541|540|538|4400
1658501400000|2022-07-22 14:50:00|542|541|547|545|547|545|542|540|900
1658501700000|2022-07-22 14:55:00|548|544|543|541|548|545|543|540|3000
1658502000000|2022-07-22 15:00:00|542|540|536|535|542|541|536|535|6700
1658502300000|2022-07-22 15:05:00|537|534|538|536|539|537|537|534|3000
1658502600000|2022-07-22 15:10:00|539|537|541|539|542|540|538|536|500
1658502900000|2022-07-22 15:15:00|540|538|539|536|540|538|535|534|4000
1658503200000|2022-07-22 15:20:00|538|535|532|530|538|535|531|530|1800
1658503500000|2022-07-22 15:25:00|531|531|532|530|532|531|531|530|800
1658503800000|2022-07-22 15:30:00|531|529|529|527|532|529|527|525|3000
1658504100000|2022-07-22 15:35:00|528|526|530|528|530|528|525|523|900
1658504400000|2022-07-22 15:40:00|529|527|527|525|531|528|527|524|200
1658504700000|2022-07-22 15:45:00|526|524|527|526|528|526|526|524|100
1658505000000|2022-07-22 15:50:00|528|525|528|526|528|526|528|524|0
1658505300000|2022-07-22 15:55:00|527|527|526|525|527|527|526|525|100
1658505600000|2022-07-22 16:00:00|527|526|525|523|528|526|523|521|8000
1658505900000|2022-07-22 16:05:00|524|524|523|521|526|524|523|521|100
1658506200000|2022-07-22 16:10:00|522|520|522|520|522|520|520|519|4500
1658506500000|2022-07-22 16:15:00|524|521|521|519|524|522|521|518|1900
1658506800000|2022-07-22 16:20:00|520|518|517|516|520|519|517|516|13200
1658507100000|2022-07-22 16:25:00|518|517|520|517|520|519|516|515|4300
1658507400000|2022-07-22 16:30:00|521|518|523|521|524|522|521|518|1400
1658507700000|2022-07-22 16:35:00|524|520|523|521|524|521|523|520|100
1658508300000|2022-07-22 16:45:00|522|520|521|518|524|522|521|518|9500
1658508600000|2022-07-22 16:50:00||519||519||520||518|100
1658508900000|2022-07-22 16:55:00||520||519||520||519|600
1658509200000|2022-07-22 17:00:00|520|518|520|518|521|519|520|518|1400
1658509500000|2022-07-22 17:05:00||519||519||519||518|400
1658509800000|2022-07-22 17:10:00|521|518|521|518|521|519|521|518|500
1658510100000|2022-07-22 17:15:00|520|519|520|518|520|519|520|518|900
1658510400000|2022-07-22 17:20:00||519||518||519||518|0
1658510700000|2022-07-22 17:25:00|519|517|518|516|519|518|518|516|2700
1658511000000|2022-07-22 17:30:00|517|517|516|514|517|517|516|514|900
1658511300000|2022-07-22 17:35:00|517|515|518|516|519|517|516|514|300
1658511600000|2022-07-22 17:40:00|517|515|517|515|517|516|516|514|0
1658511900000|2022-07-22 17:45:00|518|516|517|516|518|516|517|515|700
1658512200000|2022-07-22 17:50:00|516|515|515|514|517|515|515|512|3500
1658512500000|2022-07-22 17:55:00||513||513||514||512|0
1658512800000|2022-07-22 18:00:00|514|512|514|512|514|513|514|512|0
1658513100000|2022-07-22 18:05:00|513|513|513|511|513|513|511|509|1200
1658513400000|2022-07-22 18:10:00|512|510|512|509|512|510|512|509|0
1658513700000|2022-07-22 18:15:00|513|510|514|512|514|513|513|510|2200
1658514000000|2022-07-22 18:20:00|513|511|513|512|514|512|513|511|0
1658514300000|2022-07-22 18:25:00|512|511|511|509|512|512|511|509|3600
1658514600000|2022-07-22 18:30:00|510|508|513|511|513|511|508|506|1600
1658514900000|2022-07-22 18:35:00|512|510|512|510|512|510|511|509|400
1658515200000|2022-07-22 18:40:00|511|509|507|505|511|509|507|505|2200
1658515500000|2022-07-22 18:45:00||506||506||506||505|1000
1658515800000|2022-07-22 18:50:00|508|505|509|507|510|508|507|505|3300
1658516100000|2022-07-22 18:55:00|510|508|509|508|510|508|509|507|0
1658516400000|2022-07-22 19:00:00|508|507|509|508|509|508|508|506|1000
1658516700000|2022-07-22 19:05:00|508|507|508|506|509|507|506|504|7900
1658517000000|2022-07-22 19:10:00|509|507|511|509|511|509|508|506|2700
1658517300000|2022-07-22 19:15:00|510|508|515|512|515|513|510|508|2200
1658517600000|2022-07-22 19:20:00|516|513|516|514|517|515|516|513|1400
1658517900000|2022-07-22 19:25:00|515|513|513|511|516|514|512|509|800
1658518200000|2022-07-22 19:30:00|512|510|508|507|512|511|508|506|19600
1658518500000|2022-07-22 19:35:00|507|506|510|508|510|508|507|506|8100
1658518800000|2022-07-22 19:40:00|509|507|509|508|510|508|509|507|3800
1658519100000|2022-07-22 19:45:00|510|507|509|508|510|508|507|505|13500
1658519400000|2022-07-22 19:50:00|508|507|507|505|508|507|506|505|11100
1658519700000|2022-07-22 19:55:00|506|506|507|505|509|506|506|505|4200
1658755800000|2022-07-25 13:30:00|499|495|491|487|506|497|489|485|10000
1658756100000|2022-07-25 13:35:00|489|488|483|480|491|488|480|478|3600
1658756400000|2022-07-25 13:40:00|484|481|490|488|493|491|482|479|22500
1658756700000|2022-07-25 13:45:00|489|487|482|479|490|488|480|478|10100
1658757000000|2022-07-25 13:50:00|481|478|480|478|485|482|476|475|12000
1658757300000|2022-07-25 13:55:00|479|477|477|475|485|483|477|475|3500
1658757600000|2022-07-25 14:00:00|476|474|475|472|479|477|473|470|16300
1658757900000|2022-07-25 14:05:00|474|473|475|472|477|475|471|469|1600
1658758200000|2022-07-25 14:10:00|476|473|473|470|478|476|473|470|1700
1658758500000|2022-07-25 14:15:00|472|471|469|467|473|471|468|466|10400
1658758800000|2022-07-25 14:20:00|468|468|468|467|473|471|468|467|1100
1658759100000|2022-07-25 14:25:00|467|466|467|465|469|467|463|461|19300
1658759400000|2022-07-25 14:30:00|468|464|467|464|471|469|463|461|4300
1658759700000|2022-07-25 14:35:00|466|465|468|466|469|467|465|462|500
1658760000000|2022-07-25 14:40:00|467|465|470|467|470|468|466|465|2000
1658760300000|2022-07-25 14:45:00|469|468|467|465|470|468|467|465|400
1658760600000|2022-07-25 14:50:00|468|466|467|465|468|466|467|465|400
1658760900000|2022-07-25 14:55:00|468|466|467|465|469|467|466|465|1800
1658761200000|2022-07-25 15:00:00|466|466|467|466|469|467|466|465|2000
1658761500000|2022-07-25 15:05:00|468|467|467|465|468|467|466|465|700
1658761800000|2022-07-25 15:10:00|466|466|467|465|467|466|466|465|500
1658762100000|2022-07-25 15:15:00|466|466|467|465|467|466|466|465|200
1658762400000|2022-07-25 15:20:00|466|466|467|465|467|466|466|465|1400
1658762700000|2022-07-25 15:25:00|466|466|469|466|469|467|466|465|100
1658763000000|2022-07-25 15:30:00|468|467|469|467|469|467|468|466|0
1658763300000|2022-07-25 15:35:00|468||468||469||468||0
1658763600000|2022-07-25 15:40:00|469||468||469||468||600
1658763900000|2022-07-25 15:45:00|469|468|467|466|470|469|467|466|2000
1658764200000|2022-07-25 15:50:00|466|465|467|466|467|466|466|465|1200
1658764500000|2022-07-25 15:55:00|466|465|467|465|467|466|466|465|800
1658764800000|2022-07-25 16:00:00|468|466|468|467|469|467|467|466|1400
1658765100000|2022-07-25 16:05:00|467|466|467|465|468|467|466|465|1100
1658765400000|2022-07-25 16:10:00|466|466|467|465|467|466|466|465|700
1658765700000|2022-07-25 16:15:00|466|466|467|466|468|466|466|465|200
1658766000000|2022-07-25 16:20:00|468||467||468||467||700
1658766600000|2022-07-25 16:30:00|468|465|468|466|468|466|467|465|6700
1658766900000|2022-07-25 16:35:00|467|465|467|465|468|466|467|465|0
1658767200000|2022-07-25 16:40:00|468|466|468|467|469|467|467|466|5600
1658767500000|2022-07-25 16:45:00|469|468|472|470|473|471|469|468|8200
1658767800000|2022-07-25 16:50:00|471|469|471|468|471|469|471|468|2700
1658768100000|2022-07-25 16:55:00|470|469|469|466|470|469|469|466|2300
1658768400000|2022-07-25 17:00:00|470|467|469|468|470|468|469|466|600
1658768700000|2022-07-25 17:05:00|468|467|469|467|470|468|467|466|1700
1658769000000|2022-07-25 17:10:00|468|466|466|465|468|466|466|465|13400
1658769300000|2022-07-25 17:15:00|||||||||19900
1658769600000|2022-07-25 17:20:00|467|466|466|465|467|466|466|465|5400
1658769900000|2022-07-25 17:25:00|465|464|465|464|466|464|465|464|8800
1658770200000|2022-07-25 17:30:00|466|465|468|467|468|467|465|464|5500
1658770500000|2022-07-25 17:35:00|467|466|465|464|467|466|465|464|1700
1658770800000|2022-07-25 17:40:00|466|465|466|464|466|465|466|464|0
1658771100000|2022-07-25 17:45:00|467|465|466|464|469|467|465|464|7900
1658771400000|2022-07-25 17:50:00|465|465|465|464|466|465|464|463|2500
1658771700000|2022-07-25 17:55:00||463||463||464||463|1400
1658772000000|2022-07-25 18:00:00||464||463||464||463|0
1658772300000|2022-07-25 18:05:00||464||463||464||463|0
1658772600000|2022-07-25 18:10:00|466|464|466|464|467|465|466|464|400
1658772900000|2022-07-25 18:15:00|467|465|467|464|467|465|466|464|400
1658773200000|2022-07-25 18:20:00||465||465||465||465|500
1658773500000|2022-07-25 18:25:00||466||466||466||466|0
1658773800000|2022-07-25 18:30:00|468||468||469||468||2300
1658774100000|2022-07-25 18:35:00|467|467|466|465|467|467|466|464|6700
1658774400000|2022-07-25 18:40:00|467|466|468|466|468|466|467|466|800
1658774700000|2022-07-25 18:45:00|467|465|465|463|467|465|465|463|2600
1658775000000|2022-07-25 18:50:00||464||463||464||463|0
1658775300000|2022-07-25 18:55:00||464||463||464||463|0
1658775600000|2022-07-25 19:00:00|464|464|462|460|464|464|462|460|17400
1658775900000|2022-07-25 19:05:00|463|461|462|460|464|462|461|460|1500
1658776200000|2022-07-25 19:10:00|463|461|463|460|463|461|462|460|400
1658776500000|2022-07-25 19:15:00|462|461|462|460|463|462|462|460|1800
1658776800000|2022-07-25 19:20:00|463|461|463|461|463|462|462|460|8200
1658777100000|2022-07-25 19:25:00|462|460|462|460|463|461|462|460|100
1658777400000|2022-07-25 19:30:00|461|461|462|460|462|461|461|460|12800
1658777700000|2022-07-25 19:35:00|461|461|463|461|463|461|461|460|3200
1658778000000|2022-07-25 19:40:00|462|462|463|462|463|462|462|462|1800
1658778300000|2022-07-25 19:45:00|464|463|466|465|467|465|464|462|10100
1658778600000|2022-07-25 19:50:00|467|464|469|467|470|468|466|464|3900
1658778900000|2022-07-25 19:55:00|468|466|470|467|470|468|467|465|4600
1658842200000|2022-07-26 13:30:00|450|449|444|441|462|453|443|440|29400
1658842500000|2022-07-26 13:35:00|443|440|447|445|450|449|443|440|15200
1658842800000|2022-07-26 13:40:00|448|446|448|445|456|454|448|445|8100
1658843100000|2022-07-26 13:45:00|447|446|443|441|447|446|443|440|8500
1658843400000|2022-07-26 13:50:00|444|442|445|442|449|447|442|440|4000
1658843700000|2022-07-26 13:55:00|446|443|446|444|450|448|445|443|9300
1658844000000|2022-07-26 14:00:00|445|445|447|445|447|445|442|440|7300
1658844300000|2022-07-26 14:05:00|448|446|447|444|448|446|445|443|1200
1658844600000|2022-07-26 14:10:00|448|445|441|438|448|446|440|438|8300
1658844900000|2022-07-26 14:15:00|440|439|441|439|443|441|439|438|5000
1658845200000|2022-07-26 14:20:00|442|440|440|438|442|440|440|438|600
1658845500000|2022-07-26 14:25:00|439|439|440|438|441|439|439|438|2100
1658845800000|2022-07-26 14:30:00|439|439|440|437|441|439|438|437|6000
1658846100000|2022-07-26 14:35:00|439|438|440|438|443|441|438|437|1000
1658846400000|2022-07-26 14:40:00|439|437|443|441|443|441|436|435|10700
1658846700000|2022-07-26 14:45:00|442|440|442|441|443|442|441|439|3000
1658847000000|2022-07-26 14:50:00|443|440|444|441|445|443|441|439|1200
1658847300000|2022-07-26 14:55:00|445|442|445|444|445|444|444|441|1500
1658847600000|2022-07-26 15:00:00|444|443|443|442|444|443|443|441|2300
1658847900000|2022-07-26 15:05:00|442|441|442|440|443|441|442|440|1400
1658848200000|2022-07-26 15:10:00|441|441|445|442|445|443|441|440|2000
1658848500000|2022-07-26 15:15:00|444|443|446|444|446|445|444|443|1500
1658848800000|2022-07-26 15:20:00|445|443|442|440|445|443|441|440|1000
1658849100000|2022-07-26 15:25:00|441|439|440|438|442|440|439|438|800
1658849400000|2022-07-26 15:30:00|439|437|439|438|439|438|437|435|700
1658849700000|2022-07-26 15:35:00|438|437|440|437|440|438|438|437|600
1658850000000|2022-07-26 15:40:00|439|438|440|438|441|439|439|437|8000
1658850300000|2022-07-26 15:45:00|439|439|439|438|440|439|439|438|600
1658850600000|2022-07-26 15:50:00|438|437|437|436|439|437|437|435|1400
1658850900000|2022-07-26 15:55:00|438|437|440|438|441|439|438|437|3400
1658851200000|2022-07-26 16:00:00|439|439|441|440|441|440|439|438|1600
1658851500000|2022-07-26 16:05:00|440|439|441|439|441|439|439|437|1900
1658851800000|2022-07-26 16:10:00|440|440|441|440|442|440|440|440|500
1658852100000|2022-07-26 16:15:00|442|441|441|440|443|441|441|440|1800
1658852400000|2022-07-26 16:20:00|440|439|442|440|442|440|438|437|4100
1658852700000|2022-07-26 16:25:00|441|439|441|440|442|440|440|438|100
1658853000000|2022-07-26 16:30:00|442|441|441|440|443|441|441|439|400
1658853300000|2022-07-26 16:35:00|442|441|440|439|442|441|440|439|1300
1658853600000|2022-07-26 16:40:00|439|438|441|439|442|440|438|436|4300
1658853900000|2022-07-26 16:45:00|442|438|441|439|443|441|441|438|300
1658854200000|2022-07-26 16:50:00|442|440|441|440|442|440|441|440|0
1658854500000|2022-07-26 16:55:00|442|441|442|441|442|441|441|440|600
1658854800000|2022-07-26 17:00:00|443|440|443|441|443|441|441|440|100
1658855100000|2022-07-26 17:05:00|444|442|445|444|445|444|443|441|900
1658855400000|2022-07-26 17:10:00|444|443|444|442|445|444|443|442|1000
1658855700000|2022-07-26 17:15:00|443|443|444|442|444|443|443|442|1500
1658856000000|2022-07-26 17:20:00|445|443|445|444|446|445|445|443|800
1658856300000|2022-07-26 17:25:00|446|443|445|444|446|444|444|442|1400
1658856600000|2022-07-26 17:30:00|444|443|445|443|445|443|443|442|700
1658856900000|2022-07-26 17:35:00|444|442|444|443|445|443|444|442|0
1658857200000|2022-07-26 17:40:00|445|444|446|445|446|445|445|444|800
1658857500000|2022-07-26 17:45:00|445|444|445|444|446|444|444|443|300
1658857800000|2022-07-26 17:50:00|446|445|447|445|447|446|445|444|2400
1658858100000|2022-07-26 17:55:00|446|446|447|445|448|446|446|444|1200
1658858400000|2022-07-26 18:00:00|446|446|448|446|448|447|446|445|1900
1658858700000|2022-07-26 18:05:00|447|447|445|442|448|447|444|442|1200
1658859000000|2022-07-26 18:10:00||443||444||444||442|0
1658859300000|2022-07-26 18:15:00|444|443|443|441|444|444|442|441|3200
1658859600000|2022-07-26 18:20:00|442|442|443|442|443|442|442|442|900
1658859900000|2022-07-26 18:25:00|442|441|442|441|442|441|442|441|1400
1658860200000|2022-07-26 18:30:00|441|440|442|441|443|441|441|440|11900
1658860500000|2022-07-26 18:35:00|443|442|442|441|444|443|442|441|500
1658861100000|2022-07-26 18:45:00|443|442|443|441|444|442|442|441|500
1658861400000|2022-07-26 18:50:00|444|442|444|443|445|443|444|442|600
1658862000000|2022-07-26 19:00:00|445|442|443|441|445|442|443|441|400
1658862300000|2022-07-26 19:05:00|442|440|441|440|443|441|440|438|300
1658862600000|2022-07-26 19:10:00|442|441|443|441|444|443|442|441|1600
1658862900000|2022-07-26 19:15:00|444|442|442|441|445|443|442|441|800
1658863200000|2022-07-26 19:20:00|441|440|442|441|442|441|441|439|600
1658863500000|2022-07-26 19:25:00|441|440|441|439|441|440|441|439|800
1658863800000|2022-07-26 19:30:00|442|440|442|441|443|441|442|440|2200
1658864100000|2022-07-26 19:35:00|443|442|445|443|445|444|443|441|6200
1658864400000|2022-07-26 19:40:00|444|444|443|442|445|444|442|441|1200
1658864700000|2022-07-26 19:45:00|442|441|441|440|443|441|441|440|5300
1658865000000|2022-07-26 19:50:00|442|441|442|441|442|441|442|441|1500
1658865300000|2022-07-26 19:55:00|441|440|440|438|441|440|440|438|7800
1658928600000|2022-07-27 13:30:00|454|451|451|450|460|454|450|447|36800
1658928900000|2022-07-27 13:35:00|453|451|456|454|457|455|452|449|5900
1658929200000|2022-07-27 13:40:00|457|453|457|455|459|456|454|451|1300
1658929500000|2022-07-27 13:45:00|456|456|462|460|462|460|456|453|5000
1658929800000|2022-07-27 13:50:00|461|459|461|459|463|461|460|458|2200
1658930100000|2022-07-27 13:55:00|462|460|466|463|468|466|462|460|10600
1658930400000|2022-07-27 14:00:00|467|464|466|464|467|465|462|461|1000
1658930700000|2022-07-27 14:05:00|467|463|464|462|468|465|464|461|3400
1658931000000|2022-07-27 14:10:00|465|463|465|464|466|465|463|461|1500
1658931300000|2022-07-27 14:15:00|466|465|468|466|470|469|466|465|18100
1658931600000|2022-07-27 14:20:00|469|467|464|461|470|468|464|461|600
1658931900000|2022-07-27 14:25:00|463|460|464|461|466|464|462|460|1300
1658932200000|2022-07-27 14:30:00|463|462|461|459|465|463|461|458|9500
1658932500000|2022-07-27 14:35:00|460|458|461|458|463|461|459|457|14500
1658932800000|2022-07-27 14:40:00|462|459|458|455|462|459|458|455|2100
1658933100000|2022-07-27 14:45:00|457|454|460|457|460|458|457|454|1000
1658933400000|2022-07-27 14:50:00|459|456|462|459|464|461|459|456|200
1658933700000|2022-07-27 14:55:00|463|460|463|461|464|462|463|460|700
1658934000000|2022-07-27 15:00:00|464|460|464|461|464|462|463|460|400
1658934300000|2022-07-27 15:05:00|465|462|463|460|466|464|463|460|800
1658934600000|2022-07-27 15:10:00|462|461|464|462|464|462|462|460|1100
1658934900000|2022-07-27 15:15:00|465|463|465|463|467|465|464|462|13900
1658935200000|2022-07-27 15:20:00|466|462|461|459|466|463|461|459|1800
1658935500000|2022-07-27 15:25:00|462|460|461|459|463|461|461|459|1200
1658935800000|2022-07-27 15:30:00|462|460|463|460|465|462|462|459|300
1658936100000|2022-07-27 15:35:00|462|461|460|458|463|461|460|458|500
1658936400000|2022-07-27 15:40:00|461|459|463|461|464|462|460|458|800
1658936700000|2022-07-27 15:45:00|462|460|462|459|463|461|462|459|0
1658937000000|2022-07-27 15:50:00|463|460|462|460|464|462|462|459|2400
1658937300000|2022-07-27 15:55:00|463|461|465|462|465|463|463|460|1400
1658937600000|2022-07-27 16:00:00|464|461|464|462|464|463|463|461|1000
1658937900000|2022-07-27 16:05:00|465|463|465|464|465|464|465|461|500
1658938200000|2022-07-27 16:10:00|464|463|465|464|465|464|464|461|1000
1658938500000|2022-07-27 16:15:00|466|465|470|467|470|468|466|464|11200
1658938800000|2022-07-27 16:20:00|469|468|469|468|470|469|468|466|3300
1658939100000|2022-07-27 16:25:00|470|467|471|469|472|471|470|467|10600
1658939400000|2022-07-27 16:30:00|470|468|469|467|471|470|469|467|0
1658939700000|2022-07-27 16:35:00|468|466|469|466|469|468|468|466|1800
1658940000000|2022-07-27 16:40:00|468|467|468|465|470|468|468|465|2000
1658940300000|2022-07-27 16:45:00|467|466|465|464|467|466|465|464|9100
1658940600000|2022-07-27 16:50:00|466|463|467|466|468|467|465|463|1200
1658940900000|2022-07-27 16:55:00|466|465|464|462|467|465|464|461|400
1658941200000|2022-07-27 17:00:00|465|463|465|462|466|464|464|461|500
1658941500000|2022-07-27 17:05:00|464|464|465|462|465|464|464|462|0
1658941800000|2022-07-27 17:10:00|464|461|466|465|467|465|464|461|1500
1658942100000|2022-07-27 17:15:00|467|464|466|464|468|467|466|463|400
1658942400000|2022-07-27 17:20:00|467|463|466|463|468|466|465|463|0
1658942700000|2022-07-27 17:25:00|467|464|467|465|467|465|466|463|200
1658943000000|2022-07-27 17:30:00|466|464|468|465|468|466|466|464|1800
1658943300000|2022-07-27 17:35:00|467|466|467|466|467|466|466|465|0
1658943600000|2022-07-27 17:40:00|468|467|467|464|468|467|467|464|1700
1658943900000|2022-07-27 17:45:00||465||465||466||465|0
1658944200000|2022-07-27 17:50:00||466||464||466||464|0
1658944500000|2022-07-27 17:55:00|466|463|467|466|467|466|465|463|700
1658944800000|2022-07-27 18:00:00|468|467|474|470|474|472|467|460|15000
1658945100000|2022-07-27 18:05:00|473|471|470|467|474|471|467|465|6500
1658945400000|2022-07-27 18:10:00|469|466|470|468|472|469|468|465|5100
1658945700000|2022-07-27 18:15:00|469|467|472|469|474|471|469|466|1100
1658946000000|2022-07-27 18:20:00|473|470|473|470|474|472|472|470|800
1658946300000|2022-07-27 18:25:00|474|471|477|474|477|475|474|470|8000
1658946600000|2022-07-27 18:30:00|476|473|472|469|478|475|470|468|2600
1658946900000|2022-07-27 18:35:00|473|470|482|479|482|480|473|470|23800
1658947200000|2022-07-27 18:40:00|481|480|487|486|488|486|481|479|3400
1658947500000|2022-07-27 18:45:00|488|485|488|485|488|486|485|483|11000
1658947800000|2022-07-27 18:50:00|487|486|490|488|493|491|487|485|5100
1658948100000|2022-07-27 18:55:00|489|489|494|492|495|493|489|488|10000
1658948400000|2022-07-27 19:00:00|495|493|498|497|498|497|492|490|5200
1658948700000|2022-07-27 19:05:00|497|496|497|494|498|497|495|493|6700
1658949000000|2022-07-27 19:10:00|496|495|497|494|499|498|495|493|7400
1658949300000|2022-07-27 19:15:00|495|495|498|495|498|497|495|493|1100
1658949600000|2022-07-27 19:20:00|497|496|500|498|501|500|497|496|21200
1658949900000|2022-07-27 19:25:00|499|499|505|503|505|503|499|498|10700
1658950200000|2022-07-27 19:30:00|504|502|503|501|505|503|502|500|15500
1658950500000|2022-07-27 19:35:00|502|502|500|499|503|502|499|498|2100
1658950800000|2022-07-27 19:40:00|501|498|500|498|502|500|499|497|5000
1658951100000|2022-07-27 19:45:00|499|497|501|499|503|501|499|497|1200
1658951400000|2022-07-27 19:50:00|502|500|503|500|504|502|500|498|2300
1658951700000|2022-07-27 19:55:00|502|501|501|498|502|502|500|498|8800
1659015000000|2022-07-28 13:30:00|500|496|505|502|509|506|500|495|24100
1659015300000|2022-07-28 13:35:00|506|503|505|502|512|510|504|502|8000
1659015600000|2022-07-28 13:40:00|504|501|493|490|506|503|492|490|29100
1659015900000|2022-07-28 13:45:00|494|491|487|485|494|492|484|481|6400
1659016200000|2022-07-28 13:50:00|488|486|481|479|489|487|478|476|10400
1659016500000|2022-07-28 13:55:00|482|480|484|481|488|486|482|479|3200
1659016800000|2022-07-28 14:00:00|485|482|488|485|492|490|485|481|500
1659017100000|2022-07-28 14:05:00|489|486|488|487|489|487|485|483|1900
1659017400000|2022-07-28 14:10:00|489|488|493|491|493|492|485|483|18100
1659017700000|2022-07-28 14:15:00|492|492|494|492|499|497|492|491|8900
1659018000000|2022-07-28 14:20:00|493|493|494|492|495|493|490|488|9900
1659018300000|2022-07-28 14:25:00|493|491|496|493|496|494|491|488|300
1659018600000|2022-07-28 14:30:00|497|494|498|496|499|497|492|490|3100
1659018900000|2022-07-28 14:35:00|499|497|509|506|512|510|499|497|17200
1659019200000|2022-07-28 14:40:00|508|505|512|510|512|510|507|504|11700
1659019500000|2022-07-28 14:45:00|511|509|518|516|518|517|510|506|5800
1659019800000|2022-07-28 14:50:00|519|517|519|517|521|519|518|515|4600
1659020100000|2022-07-28 14:55:00|518|516|521|519|522|521|518|514|10000
1659020400000|2022-07-28 15:00:00|522|518|522|519|523|522|519|517|2600
1659020700000|2022-07-28 15:05:00|523|520|522|520|525|523|522|520|1900
1659021000000|2022-07-28 15:10:00|523|519|522|520|524|522|519|517|5300
1659021300000|2022-07-28 15:15:00|521|519|520|519|522|520|519|516|300
1659021600000|2022-07-28 15:20:00|519|518|525|522|525|524|519|516|21200
1659021900000|2022-07-28 15:25:00|524|523|529|525|529|526|524|521|900
1659022200000|2022-07-28 15:30:00|530|526|528|525|530|526|525|513|7700
1659022500000|2022-07-28 15:35:00|527|526|532|529|532|530|526|515|3000
1659022800000|2022-07-28 15:40:00|531|530|533|530|534|533|530|528|2400
1659023100000|2022-07-28 15:45:00|532|529|532|529|533|530|527|524|2400
1659023400000|2022-07-28 15:50:00|531|530|538|536|538|536|530|529|9500
1659023700000|2022-07-28 15:55:00|537|534|532|528|538|536|530|527|1100
1659024000000|2022-07-28 16:00:00|533|529|533|531|534|532|532|528|1600
1659024300000|2022-07-28 16:05:00|534|532|531|527|534|532|529|526|1600
1659024600000|2022-07-28 16:10:00|532|528|532|530|534|531|531|528|2100
1659024900000|2022-07-28 16:15:00|531|529|529|528|533|530|529|528|1300
1659025200000|2022-07-28 16:20:00|528|527|532|529|532|529|526|523|400
1659025500000|2022-07-28 16:25:00|531|528|534|530|534|532|529|525|1200
1659025800000|2022-07-28 16:30:00|533|532|529|526|536|534|528|524|2500
1659026100000|2022-07-28 16:35:00|530|527|531|527|531|530|528|525|2400
1659026400000|2022-07-28 16:40:00|530|528|532|530|533|530|530|527|2600
1659026700000|2022-07-28 16:45:00|533|531|531|530|534|532|531|529|2300
1659027000000|2022-07-28 16:50:00|533|529|533|530|533|531|530|528|2700
1659027300000|2022-07-28 16:55:00|532|529|529|527|533|529|529|526|300
1659027600000|2022-07-28 17:00:00|530|526|529|526|530|527|527|524|300
1659027900000|2022-07-28 17:05:00|530|527|530|528|532|529|529|526|5000
1659028200000|2022-07-28 17:10:00|531|529|534|531|534|532|531|528|2500
1659028500000|2022-07-28 17:15:00|533|532|534|531|534|532|533|530|0
1659028800000|2022-07-28 17:20:00|533|532|536|533|538|535|533|530|2100
1659029100000|2022-07-28 17:25:00|535|534|536|534|538|537|535|533|6800
1659029400000|2022-07-28 17:30:00|535|533|538|536|538|536|535|532|200
1659029700000|2022-07-28 17:35:00|537|535|539|538|540|538|536|533|200
1659030000000|2022-07-28 17:40:00|540|539|538|535|541|540|538|535|4300
1659030300000|2022-07-28 17:45:00|537|534|537|535|538|536|535|533|600
1659030600000|2022-07-28 17:50:00|535|534|532|530|535|534|532|530|200
1659030900000|2022-07-28 17:55:00|533|531|535|532|535|533|533|530|100
1659031200000|2022-07-28 18:00:00|534|531|532|530|534|531|531|529|100
1659031500000|2022-07-28 18:05:00|531|529|530|527|532|529|529|526|100
1659031800000|2022-07-28 18:10:00|529|528|528|527|530|529|528|526|100
1659032100000|2022-07-28 18:15:00|529|528|527|526|531|529|527|525|5900
1659032400000|2022-07-28 18:20:00|526|525|528|527|529|527|526|524|500
1659032700000|2022-07-28 18:25:00|527|526|527|526|529|527|527|525|200
1659033000000|2022-07-28 18:30:00|528|525|527|526|529|526|527|525|200
1659033300000|2022-07-28 18:35:00|528|527|530|528|530|528|528|526|100
1659033600000|2022-07-28 18:40:00|531|529|534|532|534|532|531|528|500
1659033900000|2022-07-28 18:45:00|533|531|531|529|534|531|530|528|800
1659034200000|2022-07-28 18:50:00|530|528|532|529|532|530|530|528|200
1659034500000|2022-07-28 18:55:00|531|528|532|529|532|530|529|528|300
1659034800000|2022-07-28 19:00:00|531|528|532|529|532|530|530|528|3600
1659035100000|2022-07-28 19:05:00|533|530|530|529|533|531|530|528|800
1659035400000|2022-07-28 19:10:00|531|528|532|529|532|530|531|528|1500
1659035700000|2022-07-28 19:15:00|531|530|532|530|532|530|531|529|0
1659036000000|2022-07-28 19:20:00|531|531|533|531|534|532|531|530|2100
1659036300000|2022-07-28 19:25:00|534|532|534|533|534|533|533|531|200
1659036600000|2022-07-28 19:30:00|533|532|535|533|535|534|533|531|4200
1659036900000|2022-07-28 19:35:00|534|532|531|528|534|533|531|528|2500
1659037200000|2022-07-28 19:40:00|530|529|531|530|531|530|530|528|6700
1659037500000|2022-07-28 19:45:00|532|531|533|530|534|533|532|530|1100
1659037800000|2022-07-28 19:50:00|534|531|533|530|535|533|532|529|700
1659038100000|2022-07-28 19:55:00|532|531|535|532|535|534|532|529|4000
1659015000000|2022-07-28 13:30:00|500|496|505|502|509|506|500|495|24100
1659015300000|2022-07-28 13:35:00|506|503|505|502|512|510|504|502|8000
1659015600000|2022-07-28 13:40:00|504|501|493|490|506|503|492|490|29100
1659015900000|2022-07-28 13:45:00|494|491|487|485|494|492|484|481|6400
1659016200000|2022-07-28 13:50:00|488|486|481|479|489|487|478|476|10400
1659016500000|2022-07-28 13:55:00|482|480|484|481|488|486|482|479|3200
1659016800000|2022-07-28 14:00:00|485|482|488|485|492|490|485|481|500
1659017100000|2022-07-28 14:05:00|489|486|488|487|489|487|485|483|1900
1659017400000|2022-07-28 14:10:00|489|488|493|491|493|492|485|483|18100
1659017700000|2022-07-28 14:15:00|492|492|494|492|499|497|492|491|8900
1659018000000|2022-07-28 14:20:00|493|493|494|492|495|493|490|488|9900
1659018300000|2022-07-28 14:25:00|493|491|496|493|496|494|491|488|300
1659018600000|2022-07-28 14:30:00|497|494|498|496|499|497|492|490|3100
1659018900000|2022-07-28 14:35:00|499|497|509|506|512|510|499|497|17200
1659019200000|2022-07-28 14:40:00|508|505|512|510|512|510|507|504|11700
1659019500000|2022-07-28 14:45:00|511|509|518|516|518|517|510|506|5800
1659019800000|2022-07-28 14:50:00|519|517|519|517|521|519|518|515|4600
1659020100000|2022-07-28 14:55:00|518|516|521|519|522|521|518|514|10000
1659020400000|2022-07-28 15:00:00|522|518|522|519|523|522|519|517|2600
1659020700000|2022-07-28 15:05:00|523|520|522|520|525|523|522|520|1900
1659021000000|2022-07-28 15:10:00|523|519|522|520|524|522|519|517|5300
1659021300000|2022-07-28 15:15:00|521|519|520|519|522|520|519|516|300
1659021600000|2022-07-28 15:20:00|519|518|525|522|525|524|519|516|21200
1659021900000|2022-07-28 15:25:00|524|523|529|525|529|526|524|521|900
1659022200000|2022-07-28 15:30:00|530|526|528|525|530|526|525|513|7700
1659022500000|2022-07-28 15:35:00|527|526|532|529|532|530|526|515|3000
1659022800000|2022-07-28 15:40:00|531|530|533|530|534|533|530|528|2400
1659023100000|2022-07-28 15:45:00|532|529|532|529|533|530|527|524|2400
1659023400000|2022-07-28 15:50:00|531|530|538|536|538|536|530|529|9500
1659023700000|2022-07-28 15:55:00|537|534|532|528|538|536|530|527|1100
1659024000000|2022-07-28 16:00:00|533|529|533|531|534|532|532|528|1600
1659024300000|2022-07-28 16:05:00|534|532|531|527|534|532|529|526|1600
1659024600000|2022-07-28 16:10:00|532|528|532|530|534|531|531|528|2100
1659024900000|2022-07-28 16:15:00|531|529|529|528|533|530|529|528|1300
1659025200000|2022-07-28 16:20:00|528|527|532|529|532|529|526|523|400
1659025500000|2022-07-28 16:25:00|531|528|534|530|534|532|529|525|1200
1659025800000|2022-07-28 16:30:00|533|532|529|526|536|534|528|524|2500
1659026100000|2022-07-28 16:35:00|530|527|531|527|531|530|528|525|2400
1659026400000|2022-07-28 16:40:00|530|528|532|530|533|530|530|527|2600
1659026700000|2022-07-28 16:45:00|533|531|531|530|534|532|531|529|2300
1659027000000|2022-07-28 16:50:00|533|529|533|530|533|531|530|528|2700
1659027300000|2022-07-28 16:55:00|532|529|529|527|533|529|529|526|300
1659027600000|2022-07-28 17:00:00|530|526|529|526|530|527|527|524|300
1659027900000|2022-07-28 17:05:00|530|527|530|528|532|529|529|526|5000
1659028200000|2022-07-28 17:10:00|531|529|534|531|534|532|531|528|2500
1659028500000|2022-07-28 17:15:00|533|532|534|531|534|532|533|530|0
1659028800000|2022-07-28 17:20:00|533|532|536|533|538|535|533|530|2100
1659029100000|2022-07-28 17:25:00|535|534|536|534|538|537|535|533|6800
1659029400000|2022-07-28 17:30:00|535|533|538|536|538|536|535|532|200
1659029700000|2022-07-28 17:35:00|537|535|539|538|540|538|536|533|200
1659030000000|2022-07-28 17:40:00|540|539|538|535|541|540|538|535|4300
1659030300000|2022-07-28 17:45:00|537|534|537|535|538|536|535|533|600
1659030600000|2022-07-28 17:50:00|535|534|532|530|535|534|532|530|200
1659030900000|2022-07-28 17:55:00|533|531|535|532|535|533|533|530|100
1659031200000|2022-07-28 18:00:00|534|531|532|530|534|531|531|529|100
1659031500000|2022-07-28 18:05:00|531|529|530|527|532|529|529|526|100
1659031800000|2022-07-28 18:10:00|529|528|528|527|530|529|528|526|100
1659032100000|2022-07-28 18:15:00|529|528|527|526|531|529|527|525|5900
1659032400000|2022-07-28 18:20:00|526|525|528|527|529|527|526|524|500
1659032700000|2022-07-28 18:25:00|527|526|527|526|529|527|527|525|200
1659033000000|2022-07-28 18:30:00|528|525|527|526|529|526|527|525|200
1659033300000|2022-07-28 18:35:00|528|527|530|528|530|528|528|526|100
1659033600000|2022-07-28 18:40:00|531|529|534|532|534|532|531|528|500
1659033900000|2022-07-28 18:45:00|533|531|531|529|534|531|530|528|800
1659034200000|2022-07-28 18:50:00|530|528|532|529|532|530|530|528|200
1659034500000|2022-07-28 18:55:00|531|528|532|529|532|530|529|528|300
1659034800000|2022-07-28 19:00:00|531|528|532|529|532|530|530|528|3600
1659035100000|2022-07-28 19:05:00|533|530|530|529|533|531|530|528|800
1659035400000|2022-07-28 19:10:00|531|528|532|529|532|530|531|528|1500
1659035700000|2022-07-28 19:15:00|531|530|532|530|532|530|531|529|0
1659036000000|2022-07-28 19:20:00|531|531|533|531|534|532|531|530|2100
1659036300000|2022-07-28 19:25:00|534|532|534|533|534|533|533|531|200
1659036600000|2022-07-28 19:30:00|533|532|535|533|535|534|533|531|4200
1659036900000|2022-07-28 19:35:00|534|532|531|528|534|533|531|528|2500
1659037200000|2022-07-28 19:40:00|530|529|531|530|531|530|530|528|6700
1659037500000|2022-07-28 19:45:00|532|531|533|530|534|533|532|530|1100
1659037800000|2022-07-28 19:50:00|534|531|533|530|535|533|532|529|700
1659038100000|2022-07-28 19:55:00|532|531|535|532|535|534|532|529|4000
1659101400000|2022-07-29 13:30:00|533|529|524|521|535|529|522|520|11700
1659101700000|2022-07-29 13:35:00|523|520|525|524|525|524|516|514|14500
1659102000000|2022-07-29 13:40:00|526|523|529|526|535|533|526|523|6200
1659102300000|2022-07-29 13:45:00|530|527|536|533|539|536|528|526|8100
1659102600000|2022-07-29 13:50:00|535|532|539|536|541|538|534|531|6600
1659102900000|2022-07-29 13:55:00|538|535|540|539|546|543|537|535|7000
1659103200000|2022-07-29 14:00:00|541|538|545|543|546|544|540|536|4000
1659103500000|2022-07-29 14:05:00|546|544|548|546|549|547|545|543|3100
1659103800000|2022-07-29 14:10:00|549|547|550|548|552|551|548|546|6700
1659104100000|2022-07-29 14:15:00|551|549|551|549|552|549|546|544|10900
1659104400000|2022-07-29 14:20:00|552|550|555|554|557|555|549|548|5100
1659104700000|2022-07-29 14:25:00|554|553|554|551|557|556|553|551|1400
1659105000000|2022-07-29 14:30:00|555|552|549|546|556|553|547|545|200
1659105300000|2022-07-29 14:35:00|550|547|554|552|555|553|548|546|500
1659105600000|2022-07-29 14:40:00|555|553|552|549|556|553|552|549|2600
1659105900000|2022-07-29 14:45:00|551|548|548|545|553|550|547|545|500
1659106200000|2022-07-29 14:50:00|547|546|548|546|549|547|547|544|200
1659106500000|2022-07-29 14:55:00|549|547|539|536|549|548|539|536|3200
1659106800000|2022-07-29 15:00:00|538|535|534|533|539|536|534|533|2500
1659107100000|2022-07-29 15:05:00|535|534|539|536|540|538|534|534|600
1659107400000|2022-07-29 15:10:00|540|537|537|534|540|539|536|534|700
1659107700000|2022-07-29 15:15:00|536|533|534|532|536|534|531|528|5000
1659108000000|2022-07-29 15:20:00|533|531|529|527|534|531|529|527|500
1659108300000|2022-07-29 15:25:00|528|526|528|526|530|528|528|525|1100
1659108600000|2022-07-29 15:30:00|529|527|530|527|533|530|528|527|3700
1659108900000|2022-07-29 15:35:00|531|528|531|529|533|530|529|527|900
1659109200000|2022-07-29 15:40:00|530|528|529|527|531|530|528|526|2100
1659109500000|2022-07-29 15:45:00|528|526|528|525|530|528|527|525|100
1659109800000|2022-07-29 15:50:00|529|526|527|525|530|527|527|525|3300
1659110100000|2022-07-29 15:55:00|528|524|527|524|528|525|525|523|700
1659110400000|2022-07-29 16:00:00|526|523|524|521|527|523|523|521|1000
1659110700000|2022-07-29 16:05:00|523|522|519|517|524|522|518|516|3000
1659111000000|2022-07-29 16:10:00|520|518|518|516|521|519|518|515|1000
1659111300000|2022-07-29 16:15:00|519|517|524|522|525|523|519|517|4900
1659111600000|2022-07-29 16:20:00|523|523|524|523|526|524|522|520|400
1659111900000|2022-07-29 16:25:00|523|522|523|522|524|522|522|520|400
1659112200000|2022-07-29 16:30:00|524|523|525|523|525|524|524|522|200
1659112500000|2022-07-29 16:35:00|524|524|525|523|525|524|521|520|2800
1659112800000|2022-07-29 16:40:00|524|522|525|522|525|522|523|521|300
1659113100000|2022-07-29 16:45:00|526|523|527|524|528|526|525|523|1700
1659113400000|2022-07-29 16:50:00|526|525|531|529|531|530|526|525|1800
1659113700000|2022-07-29 16:55:00|532|530|532|531|533|531|532|529|4700
1659114000000|2022-07-29 17:00:00|531|530|532|530|533|531|531|529|1600
1659114300000|2022-07-29 17:05:00|533|531|533|531|534|532|532|530|2200
1659114600000|2022-07-29 17:10:00|534|532|533|531|534|532|531|529|900
1659114900000|2022-07-29 17:15:00|534|532|534|532|535|532|533|531|500
1659115200000|2022-07-29 17:20:00|535|533|534|532|535|534|534|532|700
1659115500000|2022-07-29 17:25:00|533|533|533|531|534|533|532|530|1700
1659115800000|2022-07-29 17:30:00|534|532|536|534|537|534|534|531|3800
1659116100000|2022-07-29 17:35:00|535|533|536|534|536|535|534|533|1200
1659116400000|2022-07-29 17:40:00|535|533|537|536|537|536|535|533|6300
1659116700000|2022-07-29 17:45:00|538|537|538|536|539|537|537|535|700
1659117000000|2022-07-29 17:50:00|537|535|537|534|537|536|535|534|1400
1659117300000|2022-07-29 17:55:00|536|535|534|532|537|536|534|532|5900
1659117600000|2022-07-29 18:00:00|533|531|536|535|537|535|533|531|900
1659117900000|2022-07-29 18:05:00|537|536|540|537|540|537|536|534|200
1659118200000|2022-07-29 18:10:00|539|538|542|539|543|541|539|537|1900
1659118500000|2022-07-29 18:15:00|541|540|543|540|543|541|540|538|2100
1659118800000|2022-07-29 18:20:00|542|541|543|541|543|541|541|540|500
1659119100000|2022-07-29 18:25:00|544|542|542|540|544|542|542|540|1100
1659119400000|2022-07-29 18:30:00|543|541|543|542|545|544|543|541|4200
1659119700000|2022-07-29 18:35:00|544|543|544|541|544|543|543|541|100
1659120000000|2022-07-29 18:40:00|543|542|540|537|544|542|539|537|2000
1659120300000|2022-07-29 18:45:00|541|538|542|539|542|539|541|538|0
1659120600000|2022-07-29 18:50:00|541|540|541|539|542|540|540|538|2600
1659120900000|2022-07-29 18:55:00|540|538|539|538|541|539|539|537|800
1659121200000|2022-07-29 19:00:00|540|539|544|541|544|541|540|537|100
1659121500000|2022-07-29 19:05:00|543|542|544|543|544|543|543|542|800
1659121800000|2022-07-29 19:10:00|543|542|547|545|547|546|543|541|6500
1659122100000|2022-07-29 19:15:00|546|546|546|545|547|546|545|544|100
1659122400000|2022-07-29 19:20:00|545|544|546|544|547|545|545|543|1100
1659122700000|2022-07-29 19:25:00|547|545|549|546|549|547|546|544|800
1659123000000|2022-07-29 19:30:00|548|547|552|551|552|551|548|546|4100
1659123300000|2022-07-29 19:35:00|551|550|551|550|552|550|551|549|800
1659123600000|2022-07-29 19:40:00|550|549|551|550|552|550|549|547|3600
1659123900000|2022-07-29 19:45:00|552|551|554|552|554|553|552|550|3200
1659124200000|2022-07-29 19:50:00|555|553|568|566|568|566|555|553|42200
1659124500000|2022-07-29 19:55:00|569|567|579|572|579|572|564|561|45700
1659447000000|2022-08-02 13:30:00|565|564|571|568|573|569|565|561|33800
1659447300000|2022-08-02 13:35:00|570|569|572|569|572|570|561|559|5600
1659447600000|2022-08-02 13:40:00|573|570|566|563|575|572|564|562|11300
1659447900000|2022-08-02 13:45:00|567|564|572|570|577|574|566|564|2100
1659448200000|2022-08-02 13:50:00|574|571|571|569|576|574|570|568|18900
1659448500000|2022-08-02 13:55:00|570|568|574|571|579|578|568|567|11200
1659448800000|2022-08-02 14:00:00|573|572|571|568|574|573|569|567|6500
1659449100000|2022-08-02 14:05:00|572|569|566|563|575|574|566|563|4000
1659449400000|2022-08-02 14:10:00|565|562|575|574|575|574|563|561|11400
1659449700000|2022-08-02 14:15:00|576|573|579|577|579|578|576|573|11100
1659450000000|2022-08-02 14:20:00|580|578|575|573|582|580|575|572|2600
1659450300000|2022-08-02 14:25:00|576|574|585|583|585|583|575|573|13800
1659450600000|2022-08-02 14:30:00|586|584|577|576|588|585|576|574|13400
1659450900000|2022-08-02 14:35:00|578|577|583|581|584|582|576|574|7100
1659451200000|2022-08-02 14:40:00|584|582|590|588|590|588|581|579|5800
1659451500000|2022-08-02 14:45:00|589|587|596|594|596|595|586|585|7700
1659451800000|2022-08-02 14:50:00|597|595|600|598|601|600|596|594|10200
1659452100000|2022-08-02 14:55:00|599|597|595|594|600|598|594|592|9200
1659452400000|2022-08-02 15:00:00|596|593|599|598|600|598|596|593|2600
1659452700000|2022-08-02 15:05:00|598|597|595|593|598|597|595|592|5100
1659453000000|2022-08-02 15:10:00|596|594|594|592|597|595|593|591|5300
1659453300000|2022-08-02 15:15:00|593|593|593|592|596|594|592|591|8700
1659453600000|2022-08-02 15:20:00|591|591|593|590|593|591|590|589|11400
1659453900000|2022-08-02 15:25:00|592|589|596|595|597|595|592|589|1200
1659454200000|2022-08-02 15:30:00|595|594|596|594|596|595|590|589|700
1659454500000|2022-08-02 15:35:00|597|595|603|601|604|602|597|595|7500
1659454800000|2022-08-02 15:40:00|602|602|605|603|605|603|602|600|2100
1659455100000|2022-08-02 15:45:00|606|604|606|604|606|604|601|599|2600
1659455400000|2022-08-02 15:50:00|605|603|607|606|608|606|605|603|2500
1659455700000|2022-08-02 15:55:00|608|607|609|606|611|610|607|605|1900
1659456000000|2022-08-02 16:00:00|608|607|611|608|611|610|608|605|3100
1659456300000|2022-08-02 16:05:00|610|607|609|607|611|609|609|606|4900
1659456600000|2022-08-02 16:10:00|610|608|614|611|614|611|610|608|2200
1659456900000|2022-08-02 16:15:00|613|612|615|614|616|614|612|610|1400
1659457200000|2022-08-02 16:20:00|616|613|622|618|622|619|616|613|19200
1659457500000|2022-08-02 16:25:00|623|619|623|620|625|622|621|619|14000
1659457800000|2022-08-02 16:30:00|622|621|622|620|623|621|621|619|9300
1659458100000|2022-08-02 16:35:00|623|621|629|626|629|626|623|621|6500
1659458400000|2022-08-02 16:40:00|630|627|632|631|633|631|630|627|2300
1659458700000|2022-08-02 16:45:00|631|630|632|630|632|630|629|628|3000
1659459000000|2022-08-02 16:50:00|633|631|634|631|635|632|631|628|7900
1659459300000|2022-08-02 16:55:00|635|632|634|631|635|632|632|631|3900
1659459600000|2022-08-02 17:00:00|633|630|633|630|635|632|630|629|10100
1659459900000|2022-08-02 17:05:00|632|629|631|630|632|630|629|628|2200
1659460200000|2022-08-02 17:10:00|632|629|636|633|636|635|631|629|4200
1659460500000|2022-08-02 17:15:00|635|634|638|636|638|637|635|633|2700
1659460800000|2022-08-02 17:20:00|637|637|636|634|639|638|634|632|2900
1659461100000|2022-08-02 17:25:00|635|633|629|627|635|633|629|627|2800
1659461400000|2022-08-02 17:30:00|628|628|623|620|628|628|622|620|6600
1659461700000|2022-08-02 17:35:00|622|621|622|620|623|622|621|619|1600
1659462000000|2022-08-02 17:40:00|621|619|622|620|626|623|620|619|3000
1659462300000|2022-08-02 17:45:00|623|621|623|621|624|622|618|616|3000
1659462600000|2022-08-02 17:50:00|622|622|628|626|628|626|621|619|1600
1659462900000|2022-08-02 17:55:00|629|627|629|627|629|627|627|625|400
1659463200000|2022-08-02 18:00:00|628|626|629|627|629|627|625|622|1100
1659463500000|2022-08-02 18:05:00|628|628|634|632|634|632|628|628|6000
1659463800000|2022-08-02 18:10:00|633|631|633|630|636|633|631|628|6900
1659464100000|2022-08-02 18:15:00|632|629|631|629|632|630|629|627|500
1659464400000|2022-08-02 18:20:00|630|628|633|631|637|635|630|628|5100
1659464700000|2022-08-02 18:25:00|634|632|635|633|635|633|634|632|200
1659465000000|2022-08-02 18:30:00|634|632|634|632|637|635|634|632|2400
1659465300000|2022-08-02 18:35:00|633|631|629|627|633|631|629|627|1300
1659465600000|2022-08-02 18:40:00|628|628|631|628|632|630|627|626|1800
1659465900000|2022-08-02 18:45:00|630|627|633|630|633|630|628|626|7000
1659466200000|2022-08-02 18:50:00|634|631|627|625|634|632|626|623|2100
1659466500000|2022-08-02 18:55:00|626|626|627|625|627|626|626|624|3200
1659466800000|2022-08-02 19:00:00|626|624|627|625|627|626|626|624|6500
1659467100000|2022-08-02 19:05:00|626|626|628|625|629|627|626|624|1600
1659467400000|2022-08-02 19:10:00|627|626|629|627|630|627|627|625|500
1659467700000|2022-08-02 19:15:00|630|628|626|623|630|628|623|622|1900
1659468000000|2022-08-02 19:20:00|625|622|629|627|630|628|624|622|2200
1659468300000|2022-08-02 19:25:00|630|628|632|630|632|630|629|627|5000
1659468600000|2022-08-02 19:30:00|631|629|629|627|631|630|627|625|4000
1659468900000|2022-08-02 19:35:00|630|628|628|627|632|630|627|625|3700
1659469200000|2022-08-02 19:40:00|627|626|628|627|629|627|627|625|2900
1659469500000|2022-08-02 19:45:00|629|628|626|624|630|628|626|624|2100
1659469800000|2022-08-02 19:50:00|625|623|627|626|628|626|625|623|5500
1659470100000|2022-08-02 19:55:00|626|625|624|620|628|626|623|620|17400
1659533400000|2022-08-03 13:30:00|641|631|635|631|643|637|628|625|13200
1659533700000|2022-08-03 13:35:00|634|630|641|638|643|642|630|627|19700
1659534000000|2022-08-03 13:40:00|642|639|636|633|642|640|635|632|17900
1659534300000|2022-08-03 13:45:00|637|634|638|636|641|639|630|628|23100
1659534600000|2022-08-03 13:50:00|639|637|638|637|641|639|634|632|14900
1659534900000|2022-08-03 13:55:00|639|638|639|638|644|643|637|635|7300
1659535200000|2022-08-03 14:00:00|638|637|645|642|646|645|636|634|19600
1659535500000|2022-08-03 14:05:00|644|643|643|641|649|646|642|641|9500
1659535800000|2022-08-03 14:10:00|644|642|646|644|649|647|643|642|15600
1659536100000|2022-08-03 14:15:00|645|645|634|632|645|645|630|629|13500
1659536400000|2022-08-03 14:20:00|635|633|630|628|636|635|629|627|12700
1659536700000|2022-08-03 14:25:00|631|629|634|632|634|633|630|627|8900
1659537000000|2022-08-03 14:30:00|633|631|630|627|635|634|628|626|13100
1659537300000|2022-08-03 14:35:00|629|626|630|629|633|632|624|622|10800
1659537600000|2022-08-03 14:40:00|631|628|635|634|635|634|629|626|10200
1659537900000|2022-08-03 14:45:00|636|635|637|635|639|638|633|631|4400
1659538200000|2022-08-03 14:50:00|638|636|637|634|642|640|636|633|10100
1659538500000|2022-08-03 14:55:00|636|633|635|633|638|637|635|633|1300
1659538800000|2022-08-03 15:00:00|636|634|631|630|636|635|630|628|7800
1659539100000|2022-08-03 15:05:00|632|631|633|631|634|633|631|629|3500
1659539400000|2022-08-03 15:10:00|634|632|634|632|637|636|632|631|10800
1659539700000|2022-08-03 15:15:00|633|633|631|629|635|633|631|629|3800
1659540000000|2022-08-03 15:20:00|632|630|634|632|634|633|631|629|900
1659540300000|2022-08-03 15:25:00|633|633|634|633|636|635|632|631|1500
1659540600000|2022-08-03 15:30:00|633|632|633|632|636|634|632|631|1900
1659540900000|2022-08-03 15:35:00|634|633|635|634|637|636|634|633|5400
1659541200000|2022-08-03 15:40:00|636|635|638|637|640|638|634|633|12800
1659541500000|2022-08-03 15:45:00|637|636|637|635|641|639|637|635|3300
1659541800000|2022-08-03 15:50:00|636|634|634|633|637|634|632|630|3900
1659542100000|2022-08-03 15:55:00|635|634|638|635|638|637|635|633|8500
1659542400000|2022-08-03 16:00:00|637|634|635|633|637|635|634|633|100
1659542700000|2022-08-03 16:05:00|634|634|631|630|635|634|631|630|10000
1659543000000|2022-08-03 16:10:00|632|631|634|631|634|632|630|628|1200
1659543300000|2022-08-03 16:15:00|633|632|634|633|634|633|632|630|1600
1659543600000|2022-08-03 16:20:00|635|634|637|636|637|636|635|633|12800
1659543900000|2022-08-03 16:25:00|636|635|635|633|637|636|635|633|6100
1659544200000|2022-08-03 16:30:00|636|634|637|635|637|636|636|632|1900
1659544500000|2022-08-03 16:35:00|636|636|638|636|638|637|636|634|3100
1659544800000|2022-08-03 16:40:00|637|635|641|639|642|639|637|635|1200
1659545100000|2022-08-03 16:45:00|642|638|647|645|647|645|642|638|14900
1659545400000|2022-08-03 16:50:00|648|644|646|644|648|646|645|644|11100
1659545700000|2022-08-03 16:55:00|647|645|647|645|648|646|646|644|3400
1659546000000|2022-08-03 17:00:00|648|644|648|646|648|647|647|644|600
1659546300000|2022-08-03 17:05:00|647|647|646|645|648|647|646|644|2700
1659546600000|2022-08-03 17:10:00|647|646|649|647|649|648|645|644|24900
1659546900000|2022-08-03 17:15:00|650|648|648|645|650|649|648|645|2100
1659547200000|2022-08-03 17:20:00|647|644|648|646|650|648|646|644|400
1659547500000|2022-08-03 17:25:00|647|645|648|646|649|647|647|645|200
1659547800000|2022-08-03 17:30:00|647|645|649|647|649|648|647|645|800
1659548100000|2022-08-03 17:35:00|648|648|644|642|648|648|644|642|3100
1659548400000|2022-08-03 17:40:00|643|641|642|640|643|642|641|639|3000
1659548700000|2022-08-03 17:45:00|641|639|640|638|642|641|635|633|31100
1659549000000|2022-08-03 17:50:00|639|637|640|637|642|641|639|637|700
1659549300000|2022-08-03 17:55:00|639|638|638|635|640|638|636|635|1500
1659549600000|2022-08-03 18:00:00|637|636|636|634|638|636|635|633|4200
1659549900000|2022-08-03 18:05:00|637|633|635|632|637|634|633|632|1400
1659550200000|2022-08-03 18:10:00|634|633|635|632|635|633|633|632|400
1659550500000|2022-08-03 18:15:00|634|633|640|637|640|638|634|632|1800
1659550800000|2022-08-03 18:20:00|641|638|640|638|642|640|640|637|2800
1659551100000|2022-08-03 18:25:00|639|637|639|636|640|638|637|634|1800
1659551400000|2022-08-03 18:30:00|638|637|638|637|640|638|638|636|0
1659551700000|2022-08-03 18:35:00|639|638|638|636|640|638|638|636|1200
1659552000000|2022-08-03 18:40:00|639|637|639|636|640|638|637|635|1800
1659552300000|2022-08-03 18:45:00|638|635|640|637|641|639|637|635|1900
1659552600000|2022-08-03 18:50:00|639|636|639|637|640|638|637|635|1000
1659552900000|2022-08-03 18:55:00|638|636|636|635|638|637|636|635|2200
1659553200000|2022-08-03 19:00:00|635|634|638|636|639|636|634|632|2100
1659553500000|2022-08-03 19:05:00|637|637|638|635|638|637|636|634|1300
1659553800000|2022-08-03 19:10:00|637|636|635|633|638|636|633|631|4600
1659554100000|2022-08-03 19:15:00|634|632|636|634|636|635|634|632|800
1659554400000|2022-08-03 19:20:00|635|635|638|636|639|637|635|634|2100
1659554700000|2022-08-03 19:25:00|637|635|637|635|638|636|636|635|1300
1659555000000|2022-08-03 19:30:00|638|636|641|639|641|640|638|636|3100
1659555300000|2022-08-03 19:35:00|642|640|643|641|643|642|640|639|3400
1659555600000|2022-08-03 19:40:00|642|642|646|644|646|645|642|641|8500
1659555900000|2022-08-03 19:45:00|645|643|644|641|646|644|642|640|3400
1659556200000|2022-08-03 19:50:00|645|642|648|646|648|647|644|642|2100
1659556500000|2022-08-03 19:55:00|647|645|645|641|647|646|645|641|1600
1659619800000|2022-08-04 13:30:00|649|640|660|656|660|656|640|632|26600
1659620100000|2022-08-04 13:35:00|659|655|655|652|665|663|652|649|23100
1659620400000|2022-08-04 13:40:00|654|653|672|669|672|671|654|652|15100
1659620700000|2022-08-04 13:45:00|671|668|670|667|675|672|665|663|9900
1659621000000|2022-08-04 13:50:00|669|666|664|661|675|673|660|658|15800
1659621300000|2022-08-04 13:55:00|663|660|668|666|673|670|661|659|3900
1659621600000|2022-08-04 14:00:00|667|665|675|673|675|673|666|662|8000
1659621900000|2022-08-04 14:05:00|674|674|669|666|677|675|667|665|4000
1659622200000|2022-08-04 14:10:00|670|668|664|661|670|668|663|660|7900
1659622500000|2022-08-04 14:15:00|665|662|666|664|672|670|662|660|5900
1659622800000|2022-08-04 14:20:00|665|663|663|662|668|666|662|661|2900
1659623100000|2022-08-04 14:25:00|664|661|658|656|664|661|657|655|12100
1659623400000|2022-08-04 14:30:00|659|657|649|647|659|657|648|646|7700
1659623700000|2022-08-04 14:35:00|648|646|647|644|650|648|644|642|9400
1659624000000|2022-08-04 14:40:00|646|645|643|641|646|645|641|639|3300
1659624300000|2022-08-04 14:45:00|642|640|647|645|650|647|641|639|1300
1659624600000|2022-08-04 14:50:00|648|644|648|645|650|648|646|644|500
1659624900000|2022-08-04 14:55:00|647|646|650|647|652|650|647|644|6500
1659625200000|2022-08-04 15:00:00|648|648|651|648|654|651|648|648|3000
1659625500000|2022-08-04 15:05:00|652|649|649|646|653|650|648|646|2800
1659625800000|2022-08-04 15:10:00|650|647|644|642|651|650|644|642|5200
1659626100000|2022-08-04 15:15:00|643|641|645|642|648|645|643|640|2000
1659626400000|2022-08-04 15:20:00|646|643|643|641|649|646|643|641|1300
1659626700000|2022-08-04 15:25:00|644|642|643|640|647|644|641|640|1800
1659627000000|2022-08-04 15:30:00|642|639|641|639|643|640|641|638|10200
1659627300000|2022-08-04 15:35:00|640|638|634|632|640|638|633|632|6100
1659627600000|2022-08-04 15:40:00|633|633|634|632|637|634|633|630|1700
1659627900000|2022-08-04 15:45:00|635|633|639|637|639|637|634|632|900
1659628200000|2022-08-04 15:50:00|640|638|641|639|643|641|640|638|2600
1659628500000|2022-08-04 15:55:00|640|637|636|634|640|638|636|634|500
1659628800000|2022-08-04 16:00:00|637|635|637|634|639|636|636|633|600
1659629100000|2022-08-04 16:05:00|638|635|644|642|645|642|637|635|100
1659629400000|2022-08-04 16:10:00|645|641|644|642|647|644|643|641|200
1659629700000|2022-08-04 16:15:00|643|641|644|642|645|642|643|640|200
1659630000000|2022-08-04 16:20:00|643|641|647|644|647|645|643|640|13300
1659630300000|2022-08-04 16:25:00|646|643|648|645|648|645|646|643|100
1659630600000|2022-08-04 16:30:00|647|644|643|640|647|644|641|640|9000
1659630900000|2022-08-04 16:35:00|644|641|641|639|644|641|641|638|2800
1659631200000|2022-08-04 16:40:00|640|638|639|636|640|638|637|636|2100
1659631500000|2022-08-04 16:45:00|638|635|630|628|638|635|629|627|8200
1659631800000|2022-08-04 16:50:00|629|629|630|628|631|629|628|626|1900
1659632100000|2022-08-04 16:55:00|629|629|631|630|631|630|628|626|1900
1659632400000|2022-08-04 17:00:00|632|631|631|628|635|632|630|628|2100
1659632700000|2022-08-04 17:05:00|630|629|630|627|632|630|629|626|7900
1659633000000|2022-08-04 17:10:00|629|629|632|629|634|632|629|627|1600
1659633300000|2022-08-04 17:15:00|631|630|633|630|634|632|631|629|200
1659633600000|2022-08-04 17:20:00|632|629|633|631|636|633|630|627|300
1659633900000|2022-08-04 17:25:00|634|630|634|631|634|632|632|630|300
1659634200000|2022-08-04 17:30:00|633|630|631|629|633|630|629|627|900
1659634500000|2022-08-04 17:35:00|630|628|629|626|632|629|628|625|7200
1659634800000|2022-08-04 17:40:00|630|627|630|627|632|629|629|626|1300
1659635100000|2022-08-04 17:45:00|631|628|631|629|632|629|629|626|700
1659635400000|2022-08-04 17:50:00|632|630|632|629|632|630|630|629|0
1659635700000|2022-08-04 17:55:00|631|630|632|630|632|631|631|629|800
1659636000000|2022-08-04 18:00:00|633|631|635|632|635|632|633|630|2400
1659636300000|2022-08-04 18:05:00|634|631|631|629|635|633|631|629|100
1659636600000|2022-08-04 18:10:00|630|628|630|627|633|630|628|626|5000
1659636900000|2022-08-04 18:15:00|631|628|632|630|632|630|630|627|900
1659637200000|2022-08-04 18:20:00|631|629|631|629|633|630|630|628|200
1659637500000|2022-08-04 18:25:00|632|630|634|631|636|633|632|630|400
1659637800000|2022-08-04 18:30:00|635|632|635|632|636|634|633|631|200
1659638100000|2022-08-04 18:35:00|634|631|633|631|634|631|631|629|1100
1659638400000|2022-08-04 18:40:00|632|630|630|628|632|630|629|626|2500
1659638700000|2022-08-04 18:45:00|629|629|630|628|631|629|629|628|200
1659639000000|2022-08-04 18:50:00|631|629|634|632|636|633|630|629|4100
1659639300000|2022-08-04 18:55:00|633|631|632|630|634|632|632|630|300
1659639600000|2022-08-04 19:00:00|631|629|634|632|635|633|630|628|3400
1659639900000|2022-08-04 19:05:00|633|631|634|632|636|633|632|630|200
1659640200000|2022-08-04 19:10:00|633|631|636|634|638|635|633|631|300
1659640500000|2022-08-04 19:15:00|637|635|639|637|640|639|637|634|1000
1659640800000|2022-08-04 19:20:00|640|638|637|634|640|638|635|633|700
1659641100000|2022-08-04 19:25:00|636|633|635|633|637|634|634|632|1200
1659641400000|2022-08-04 19:30:00|634|632|631|629|634|632|631|629|400
1659641700000|2022-08-04 19:35:00|633|630|632|630|634|632|632|629|1900
1659642000000|2022-08-04 19:40:00|631|629|629|627|631|630|629|627|2000
1659642300000|2022-08-04 19:45:00|630|629|629|628|632|630|629|628|6900
1659642600000|2022-08-04 19:50:00|630|629|631|629|632|631|630|628|1100
1659642900000|2022-08-04 19:55:00|630|628|633|631|633|631|630|628|13800
1659706200000|2022-08-05 13:30:00|648|643|651|650|651|650|639|635|18600
1659706500000|2022-08-05 13:35:00|652|649|652|649|656|653|645|642|7500
1659706800000|2022-08-05 13:40:00|653|650|647|644|657|654|642|640|14200
1659707100000|2022-08-05 13:45:00|648|645|646|644|650|646|640|637|4200
1659707400000|2022-08-05 13:50:00|647|643|648|645|652|649|645|642|3200
1659707700000|2022-08-05 13:55:00|647|644|654|651|654|652|645|643|1100
1659708000000|2022-08-05 14:00:00|655|652|658|656|660|658|651|648|18100
1659708300000|2022-08-05 14:05:00|660|657|659|657|660|658|653|651|2500
1659708600000|2022-08-05 14:10:00|660|658|661|658|663|660|657|655|3600
1659708900000|2022-08-05 14:15:00|660|659|658|655|662|659|652|650|9300
1659709200000|2022-08-05 14:20:00|659|656|655|652|660|658|655|652|8000
1659709500000|2022-08-05 14:25:00|654|651|652|649|655|653|648|646|9000
1659709800000|2022-08-05 14:30:00|653|650|649|646|654|652|647|644|3400
1659710100000|2022-08-05 14:35:00|650|647|651|648|652|650|647|645|3500
1659710400000|2022-08-05 14:40:00|650|647|649|646|651|649|647|645|800
1659710700000|2022-08-05 14:45:00|650|647|653|650|656|653|649|647|4200
1659711000000|2022-08-05 14:50:00|652|649|651|648|653|651|648|646|700
1659711300000|2022-08-05 14:55:00|650|649|652|649|653|651|650|647|900
1659711600000|2022-08-05 15:00:00|651|650|646|644|651|650|645|644|1500
1659711900000|2022-08-05 15:05:00|645|643|645|642|645|643|641|640|4900
1659712200000|2022-08-05 15:10:00|644|641|640|636|644|641|640|636|3600
1659712500000|2022-08-05 15:15:00|641|637|639|636|641|639|637|635|17300
1659712800000|2022-08-05 15:20:00|638|637|632|630|640|637|630|629|9100
1659713100000|2022-08-05 15:25:00|631|629|628|625|634|631|627|625|3900
1659713400000|2022-08-05 15:30:00|627|626|630|627|630|629|627|625|4400
1659713700000|2022-08-05 15:35:00|629|626|630|628|631|630|627|625|9900
1659714000000|2022-08-05 15:40:00|631|629|628|625|633|630|626|625|2300
1659714300000|2022-08-05 15:45:00|627|626|629|626|631|629|627|625|100
1659714600000|2022-08-05 15:50:00|628|627|632|630|635|634|627|627|500
1659714900000|2022-08-05 15:55:00|631|629|629|627|632|630|629|627|1100
1659715200000|2022-08-05 16:00:00|630|628|635|632|635|633|629|627|800
1659715500000|2022-08-05 16:05:00|636|633|631|628|636|634|630|628|200
1659715800000|2022-08-05 16:10:00|632|629|632|630|633|631|630|628|500
1659716100000|2022-08-05 16:15:00|633|631|636|633|638|635|632|630|400
1659716400000|2022-08-05 16:20:00|637|634|632|630|637|636|632|629|3800
1659716700000|2022-08-05 16:25:00|633|631|635|632|635|633|632|630|1300
1659717000000|2022-08-05 16:30:00|634|631|631|628|634|631|630|628|200
1659717300000|2022-08-05 16:35:00|630|629|629|627|630|629|628|626|1200
1659717600000|2022-08-05 16:40:00|628|626|631|629|632|629|625|624|4200
1659717900000|2022-08-05 16:45:00|630|628|633|630|633|631|630|628|100
1659718200000|2022-08-05 16:50:00|634|631|633|631|634|632|631|629|100
1659718500000|2022-08-05 16:55:00|632|630|634|632|634|632|632|630|400
1659718800000|2022-08-05 17:00:00|635|631|633|631|635|633|632|630|16800
1659719100000|2022-08-05 17:05:00|634|632|635|633|635|634|632|630|3200
1659719400000|2022-08-05 17:10:00|636|634|635|632|637|636|634|632|900
1659719700000|2022-08-05 17:15:00|636|633|634|631|636|634|633|630|200
1659720000000|2022-08-05 17:20:00|633|630|634|631|635|633|632|630|100
1659720300000|2022-08-05 17:25:00|635|632|634|631|636|634|634|631|100
1659720600000|2022-08-05 17:30:00|635|632|638|636|638|637|635|631|4700
1659720900000|2022-08-05 17:35:00|639|637|637|635|639|637|637|634|300
1659721200000|2022-08-05 17:40:00|638|634|635|632|638|634|635|632|0
1659721500000|2022-08-05 17:45:00|634|633|633|630|635|633|632|630|5500
1659721800000|2022-08-05 17:50:00|632|629|633|631|634|632|632|629|200
1659722100000|2022-08-05 17:55:00|632|630|633|630|633|631|631|629|100
1659722400000|2022-08-05 18:00:00|634|631|640|638|641|639|634|631|3300
1659722700000|2022-08-05 18:05:00|639|637|639|637|640|639|639|637|5400
1659723000000|2022-08-05 18:10:00|638|636|641|638|641|639|638|635|1100
1659723300000|2022-08-05 18:15:00|640|639|645|643|645|643|640|638|4200
1659723600000|2022-08-05 18:20:00|644|642|645|643|645|644|644|641|1200
1659723900000|2022-08-05 18:25:00|644|642|639|636|645|643|639|636|900
1659724200000|2022-08-05 18:30:00|638|635|643|641|643|642|637|635|6500
1659724500000|2022-08-05 18:35:00|644|642|642|640|645|643|642|639|1400
1659724800000|2022-08-05 18:40:00|643|641|642|640|644|642|640|638|5700
1659725100000|2022-08-05 18:45:00|641|641|642|641|643|641|641|639|1000
1659725400000|2022-08-05 18:50:00|641|640|645|643|647|645|640|638|1000
1659725700000|2022-08-05 18:55:00|644|642|647|644|647|645|642|641|3500
1659726000000|2022-08-05 19:00:00|648|643|645|642|649|647|644|642|2000
1659726300000|2022-08-05 19:05:00|644|641|643|641|644|642|642|640|1900
1659726600000|2022-08-05 19:10:00|642|640|644|641|644|642|642|640|600
1659726900000|2022-08-05 19:15:00|643|640|641|638|644|642|640|638|10000
1659727200000|2022-08-05 19:20:00|640|639|641|639|641|639|640|638|1500
1659727500000|2022-08-05 19:25:00|640|638|642|639|642|640|640|638|1200
1659727800000|2022-08-05 19:30:00|643|640|643|641|643|641|643|640|3600
1659728100000|2022-08-05 19:35:00|642|640|643|641|643|642|642|640|0
1659728400000|2022-08-05 19:40:00|644|642|642|641|644|643|642|641|4300
1659728700000|2022-08-05 19:45:00|643|642|645|643|646|644|642|641|24700
1659729000000|2022-08-05 19:50:00|646|642|649|647|649|648|646|642|3200
1659729300000|2022-08-05 19:55:00|648|648|650|647|650|648|648|646|10500
1659965400000|2022-08-08 13:30:00|666|665|680|675|683|680|665|662|30600
1659965700000|2022-08-08 13:35:00|681|676|684|681|685|682|677|675|15300
1659966000000|2022-08-08 13:40:00|685|682|686|683|688|685|681|678|4200
1659966300000|2022-08-08 13:45:00|687|684|682|680|687|685|680|678|1800
1659966600000|2022-08-08 13:50:00|681|679|680|678|686|684|678|676|6400
1659966900000|2022-08-08 13:55:00|682|679|681|678|683|681|679|677|5700
1659967200000|2022-08-08 14:00:00|682|679|687|685|688|686|678|677|8200
1659967500000|2022-08-08 14:05:00|688|686|689|686|690|687|683|680|3800
1659967800000|2022-08-08 14:10:00|690|687|689|687|692|691|687|685|9400
1659968100000|2022-08-08 14:15:00|688|686|689|686|691|689|687|685|7100
1659968400000|2022-08-08 14:20:00|688|687|690|688|691|689|687|685|2600
1659968700000|2022-08-08 14:25:00|689|689|688|686|690|689|686|684|8600
1659969000000|2022-08-08 14:30:00|689|685|691|688|692|690|689|685|7400
1659969300000|2022-08-08 14:35:00|692|689|696|693|696|694|690|687|14400
1659969600000|2022-08-08 14:40:00|695|694|703|700|704|700|693|691|12100
1659969900000|2022-08-08 14:45:00|702|701|694|692|704|701|693|692|7000
1659970200000|2022-08-08 14:50:00|696|693|700|698|700|699|695|692|2500
1659970500000|2022-08-08 14:55:00|699|699|701|699|702|700|698|696|3300
1659970800000|2022-08-08 15:00:00|702|698|705|703|705|704|700|698|3600
1659971100000|2022-08-08 15:05:00|706|702|707|704|707|705|704|702|13900
1659971400000|2022-08-08 15:10:00|706|703|704|701|708|706|703|700|4100
1659971700000|2022-08-08 15:15:00|703|702|699|698|705|702|698|695|10000
1659972000000|2022-08-08 15:20:00|701|699|704|702|705|704|700|698|10700
1659972300000|2022-08-08 15:25:00|703|703|699|697|704|703|698|697|3200
1659972600000|2022-08-08 15:30:00|700|698|700|697|703|700|698|696|9000
1659972900000|2022-08-08 15:35:00|699|698|691|688|702|700|689|688|5800
1659973200000|2022-08-08 15:40:00|690|689|690|688|696|693|688|686|3600
1659973500000|2022-08-08 15:45:00|689|687|689|687|690|689|687|685|2300
1659973800000|2022-08-08 15:50:00|688|686|694|691|694|691|688|686|700
1659974100000|2022-08-08 15:55:00|693|692|694|691|695|694|691|689|2300
1659974400000|2022-08-08 16:00:00|695|693|695|692|696|694|693|690|2700
1659974700000|2022-08-08 16:05:00|694|690|688|686|695|692|686|685|800
1659975000000|2022-08-08 16:10:00|687|687|689|686|692|690|687|685|2800
1659975300000|2022-08-08 16:15:00|690|687|683|680|690|687|679|676|1700
1659975600000|2022-08-08 16:20:00|682|679|683|680|685|682|681|678|1000
1659975900000|2022-08-08 16:25:00|684|681|679|676|684|682|678|675|2400
1659976200000|2022-08-08 16:30:00|678|677|679|677|680|678|677|675|700
1659976500000|2022-08-08 16:35:00|680|678|678|675|681|678|676|674|400
1659976800000|2022-08-08 16:40:00|677|676|682|681|683|681|677|675|600
1659977100000|2022-08-08 16:45:00|683|680|683|681|684|681|680|678|600
1659977400000|2022-08-08 16:50:00|684|682|686|683|686|684|683|681|1200
1659977700000|2022-08-08 16:55:00|685|682|684|682|686|683|683|680|0
1659978000000|2022-08-08 17:00:00|683|681|683|681|685|683|682|679|1400
1659978300000|2022-08-08 17:05:00|684|682|687|684|687|685|683|682|100
1659978600000|2022-08-08 17:10:00|688|685|690|688|691|689|685|684|3500
1659978900000|2022-08-08 17:15:00|689|687|690|687|691|690|688|687|1700
1659979200000|2022-08-08 17:20:00|689|686|688|685|689|687|684|682|500
1659979500000|2022-08-08 17:25:00|687|684|685|682|688|685|684|681|500
1659979800000|2022-08-08 17:30:00|686|683|690|688|693|691|685|682|4200
1659980100000|2022-08-08 17:35:00|689|687|691|688|692|689|688|686|600
1659980400000|2022-08-08 17:40:00|690|689|692|689|693|691|689|688|500
1659980700000|2022-08-08 17:45:00|691|690|693|690|695|693|691|689|4100
1659981000000|2022-08-08 17:50:00|692|691|694|691|695|693|691|689|1500
1659981300000|2022-08-08 17:55:00|693|692|695|692|695|694|693|691|300
1659981600000|2022-08-08 18:00:00|694|691|689|686|695|693|688|685|800
1659981900000|2022-08-08 18:05:00|688|687|693|691|693|692|687|684|7100
1659982200000|2022-08-08 18:10:00|692|692|692|691|695|693|692|689|7300
1659982500000|2022-08-08 18:15:00|693|692|694|691|694|692|690|687|12400
1659982800000|2022-08-08 18:20:00|693|692|693|690|694|692|692|689|2400
1659983100000|2022-08-08 18:25:00|692|691|693|690|694|692|691|688|3400
1659983400000|2022-08-08 18:30:00|694|691|694|692|695|693|692|689|3300
1659983700000|2022-08-08 18:35:00|693|691|690|688|693|691|690|687|7800
1659984000000|2022-08-08 18:40:00|691|687|691|689|695|692|691|687|3900
1659984300000|2022-08-08 18:45:00|692|690|692|690|693|691|690|688|2400
1659984600000|2022-08-08 18:50:00|691|689|688|685|692|690|687|685|1300
1659984900000|2022-08-08 18:55:00|689|686|692|690|692|691|689|685|2700
1659985200000|2022-08-08 19:00:00|693|691|692|690|693|691|690|687|13900
1659985500000|2022-08-08 19:05:00|691|691|693|690|694|692|691|688|2000
1659985800000|2022-08-08 19:10:00|694|691|694|691|694|692|691|689|500
1659986100000|2022-08-08 19:15:00|693|690|690|688|694|692|690|688|4200
1659986400000|2022-08-08 19:20:00|691|689|695|692|695|694|690|688|14900
1659986700000|2022-08-08 19:25:00|696|693|695|692|697|696|695|692|30300
1659987000000|2022-08-08 19:30:00|696|693|697|696|697|696|695|692|1600
1659987300000|2022-08-08 19:35:00|696|695|699|698|699|698|696|694|8600
1659987600000|2022-08-08 19:40:00|698|697|702|701|702|701|698|696|25900
1659987900000|2022-08-08 19:45:00|703|700|701|698|703|701|700|698|4300
1659988200000|2022-08-08 19:50:00|702|699|705|704|705|704|701|699|8700
1659988500000|2022-08-08 19:55:00|704|703|710|706|710|706|704|702|18900
1660051800000|2022-08-09 13:30:00|695|689|685|680|695|689|678|675|23900
1660052100000|2022-08-09 13:35:00|684|682|687|684|689|686|681|679|12500
1660052400000|2022-08-09 13:40:00|686|683|686|684|690|687|682|680|17400
1660052700000|2022-08-09 13:45:00|687|685|684|681|690|687|680|679|11300
1660053000000|2022-08-09 13:50:00|685|682|681|680|688|685|680|678|5700
1660053300000|2022-08-09 13:55:00|682|678|675|674|682|678|674|672|11400
1660053600000|2022-08-09 14:00:00|676|673|668|665|676|673|667|665|20500
1660053900000|2022-08-09 14:05:00|665|664|660|656|667|664|659|655|10200
1660054200000|2022-08-09 14:10:00|661|657|667|665|669|666|661|657|2500
1660054500000|2022-08-09 14:15:00|666|663|669|667|670|668|664|661|2900
1660054800000|2022-08-09 14:20:00|670|668|669|665|672|668|669|665|400
1660055100000|2022-08-09 14:25:00|668|666|673|669|674|671|668|666|1800
1660055400000|2022-08-09 14:30:00|672|670|678|673|678|673|672|670|25400
1660055700000|2022-08-09 14:35:00|677|675|673|669|678|675|672|668|6900
1660056000000|2022-08-09 14:40:00|672|668|672|669|672|669|672|668|400
1660056300000|2022-08-09 14:45:00|669|668|675|672|675|672|668|666|400
1660056600000|2022-08-09 14:50:00|674|671|671|668|674|672|671|668|300
1660056900000|2022-08-09 14:55:00|670|669|674|670|674|671|670|669|900
1660057200000|2022-08-09 15:00:00|673|669|668|665|673|669|668|664|2000
1660057500000|2022-08-09 15:05:00|667|664|670|665|671|667|666|663|8300
1660057800000|2022-08-09 15:10:00|671|666|674|668|674|668|671|666|100
1660058100000|2022-08-09 15:15:00|673|669|678|676|678|676|673|669|2200
1660058400000|2022-08-09 15:20:00|679|677|681|678|682|680|678|676|9000
1660058700000|2022-08-09 15:25:00|680|680|680|676|683|680|680|676|800
1660059000000|2022-08-09 15:30:00|681|677|677|673|683|677|677|673|3500
1660059300000|2022-08-09 15:35:00|678|674|680|677|681|678|677|674|200
1660059600000|2022-08-09 15:40:00|679|678|680|677|685|682|679|677|2600
1660059900000|2022-08-09 15:45:00|681|678|679|677|681|678|678|675|400
1660060200000|2022-08-09 15:50:00|678|676|677|675|679|676|675|673|0
1660060500000|2022-08-09 15:55:00|678|676|669|666|678|676|668|666|3600
1660060800000|2022-08-09 16:00:00|670|667|668|665|671|668|665|663|600
1660061100000|2022-08-09 16:05:00|667|666|665|662|668|666|665|662|1000
1660061400000|2022-08-09 16:10:00|664|661|663|662|666|664|662|660|1300
1660061700000|2022-08-09 16:15:00|664|663|662|660|665|663|662|660|1000
1660062000000|2022-08-09 16:20:00|661|659|661|659|663|660|660|659|500
1660062300000|2022-08-09 16:25:00|660|660|661|659|663|661|660|659|900
1660062600000|2022-08-09 16:30:00|662|660|663|661|664|661|661|659|0
1660062900000|2022-08-09 16:35:00|662|662|664|662|665|663|662|662|800
1660063200000|2022-08-09 16:40:00|665|663|664|661|666|664|663|661|9700
1660063500000|2022-08-09 16:45:00|663|662|665|663|665|663|661|659|200
1660063800000|2022-08-09 16:50:00|664|662|662|660|665|662|661|660|1300
1660064100000|2022-08-09 16:55:00|661|661|664|661|664|662|661|660|3000
1660064400000|2022-08-09 17:00:00|665|662|667|665|667|665|664|662|400
1660064700000|2022-08-09 17:05:00|666|664|664|663|667|665|662|660|2700
1660065000000|2022-08-09 17:10:00|665|664|670|668|670|668|664|663|1400
1660065300000|2022-08-09 17:15:00|669|669|670|667|673|670|667|665|1800
1660065600000|2022-08-09 17:20:00|671|668|678|676|678|676|670|668|1500
1660065900000|2022-08-09 17:25:00|677|675|679|676|679|677|675|672|5000
1660066200000|2022-08-09 17:30:00|678|677|673|671|678|677|672|671|600
1660066500000|2022-08-09 17:35:00|674|672|671|670|675|673|670|668|300
1660066800000|2022-08-09 17:40:00|670|669|673|671|673|671|669|667|200
1660067100000|2022-08-09 17:45:00|674|672|673|671|674|673|672|671|300
1660067400000|2022-08-09 17:50:00|674|672|674|673|677|675|673|672|5000
1660067700000|2022-08-09 17:55:00|675|674|678|675|679|677|675|674|700
1660068000000|2022-08-09 18:00:00|679|676|679|677|680|679|678|675|4300
1660068300000|2022-08-09 18:05:00|680|678|680|677|681|680|679|676|1100
1660068600000|2022-08-09 18:10:00|679|679|680|679|680|679|679|677|100
1660068900000|2022-08-09 18:15:00|679|678|678|676|680|678|676|675|300
1660069200000|2022-08-09 18:20:00|679|677|682|680|682|680|677|675|900
1660069500000|2022-08-09 18:25:00|683|681|684|682|685|683|683|681|11100
1660069800000|2022-08-09 18:30:00|685|683|683|682|685|684|683|680|3900
1660070100000|2022-08-09 18:35:00|682|681|687|685|688|687|682|680|6600
1660070400000|2022-08-09 18:40:00|688|684|686|684|688|685|685|682|300
1660070700000|2022-08-09 18:45:00|687|685|687|685|688|687|685|683|600
1660071000000|2022-08-09 18:50:00|688|686|694|691|696|694|688|686|8400
1660071300000|2022-08-09 18:55:00|693|692|692|690|694|693|691|690|5900
1660071600000|2022-08-09 19:00:00|693|691|695|693|696|694|692|691|8300
1660071900000|2022-08-09 19:05:00|694|692|695|694|695|694|692|690|500
1660072200000|2022-08-09 19:10:00|696|695|696|694|697|696|695|694|10300
1660072500000|2022-08-09 19:15:00|697|695|702|700|702|700|697|694|2100
1660072800000|2022-08-09 19:20:00|701|699|701|700|702|700|699|697|2300
1660073100000|2022-08-09 19:25:00|700|699|701|699|703|702|700|698|5800
1660073400000|2022-08-09 19:30:00|700|698|702|700|703|701|699|697|1800
1660073700000|2022-08-09 19:35:00|703|701|702|700|703|702|702|700|1700
1660074000000|2022-08-09 19:40:00|703|701|705|703|707|706|703|701|16500
1660074300000|2022-08-09 19:45:00|706|704|710|709|711|709|705|704|29200
1660074600000|2022-08-09 19:50:00|711|710|707|705|712|711|705|703|5300
1660074900000|2022-08-09 19:55:00|708|706|709|704|709|706|706|704|1700
1660138200000|2022-08-10 13:30:00|736|731|748|745|754|750|736|731|21400
1660138500000|2022-08-10 13:35:00|749|746|746|742|752|749|746|742|7400
1660138800000|2022-08-10 13:40:00|747|743|756|754|756|754|742|739|11900
1660139100000|2022-08-10 13:45:00|758|755|749|746|758|756|747|744|7100
1660139400000|2022-08-10 13:50:00|750|747|743|739|751|748|741|738|3500
1660139700000|2022-08-10 13:55:00|741|741|742|738|744|741|741|735|1100
1660140000000|2022-08-10 14:00:00|741|740|738|736|742|740|735|731|15700
1660140300000|2022-08-10 14:05:00|739|735|729|725|739|735|729|725|17100
1660140600000|2022-08-10 14:10:00|730|726|724|720|730|727|724|720|6800
1660140900000|2022-08-10 14:15:00|723|718|722|718|725|722|720|716|9300
1660141200000|2022-08-10 14:20:00|721|717|728|724|730|725|721|715|2600
1660141500000|2022-08-10 14:25:00|729|725|734|730|734|730|729|725|2200
1660141800000|2022-08-10 14:30:00|735|731|740|737|742|737|732|730|3000
1660142100000|2022-08-10 14:35:00|739|736|744|739|745|741|739|736|1800
1660142400000|2022-08-10 14:40:00|742|738|746|743|747|744|740|736|2700
1660142700000|2022-08-10 14:45:00|743|742|741|739|747|745|739|738|5500
1660143000000|2022-08-10 14:50:00|742|740|746|743|749|748|742|740|18300
1660143300000|2022-08-10 14:55:00|747|744|749|748|749|748|744|742|2200
1660143600000|2022-08-10 15:00:00|750|749|755|753|755|753|750|748|12700
1660143900000|2022-08-10 15:05:00|756|754|750|748|758|756|750|747|6500
1660144200000|2022-08-10 15:10:00|752|749|755|752|755|752|749|747|2300
1660144500000|2022-08-10 15:15:00|754|753|755|752|755|754|751|748|500
1660144800000|2022-08-10 15:20:00|754|751|760|757|760|758|754|751|7500
1660145100000|2022-08-10 15:25:00|759|756|762|760|762|760|759|756|4500
1660145400000|2022-08-10 15:30:00|763|761|759|757|765|763|758|757|18000
1660145700000|2022-08-10 15:35:00|758|756|756|753|759|757|754|751|5100
1660146000000|2022-08-10 15:40:00|755|754|760|758|760|758|755|753|3800
1660146300000|2022-08-10 15:45:00|761|759|764|761|765|762|760|758|6100
1660146600000|2022-08-10 15:50:00|763|762|769|767|769|767|761|759|6100
1660146900000|2022-08-10 15:55:00|768|766|769|766|772|769|768|765|7500
1660147200000|2022-08-10 16:00:00|770|767|769|766|772|769|766|763|2600
1660147500000|2022-08-10 16:05:00|768|765|772|769|773|770|766|764|1500
1660147800000|2022-08-10 16:10:00|771|770|772|770|773|771|770|769|2200
1660148100000|2022-08-10 16:15:00|771|768|765|763|773|772|764|763|1700
1660148400000|2022-08-10 16:20:00|764|761|763|761|767|764|763|760|1700
1660148700000|2022-08-10 16:25:00|764|762|770|769|770|769|764|761|3800
1660149000000|2022-08-10 16:30:00|771|770|776|773|777|775|770|767|19800
1660149300000|2022-08-10 16:35:00|777|774|772|768|777|776|772|768|1800
1660149600000|2022-08-10 16:40:00|773|769|767|764|776|772|766|764|3700
1660149900000|2022-08-10 16:45:00|768|765|765|764|769|766|764|761|600
1660150200000|2022-08-10 16:50:00|764|762|767|763|768|766|763|760|1200
1660150500000|2022-08-10 16:55:00|766|764|769|767|770|769|764|760|9900
1660150800000|2022-08-10 17:00:00|770|768|772|769|773|770|767|764|5400
1660151100000|2022-08-10 17:05:00|773|770|771|768|773|770|769|765|100
1660151400000|2022-08-10 17:10:00|770|767|768|767|771|768|766|765|3100
1660151700000|2022-08-10 17:15:00|769|766|766|764|769|766|765|764|4700
1660152000000|2022-08-10 17:20:00|765|763|761|760|766|764|761|760|12100
1660152300000|2022-08-10 17:25:00|762|759|757|756|762|760|757|755|2200
1660152600000|2022-08-10 17:30:00|758|757|762|759|762|760|757|755|2500
1660152900000|2022-08-10 17:35:00|763|760|763|761|763|762|759|757|4700
1660153200000|2022-08-10 17:40:00|764|762|768|765|768|766|763|761|2100
1660153500000|2022-08-10 17:45:00|769|766|770|767|773|769|768|765|2600
1660153800000|2022-08-10 17:50:00|771|768|774|772|774|773|771|768|2100
1660154100000|2022-08-10 17:55:00|773|771|772|770|774|772|771|768|2700
1660154400000|2022-08-10 18:00:00|771|769|776|774|776|774|771|769|4800
1660154700000|2022-08-10 18:05:00|775|773|769|766|776|773|767|765|3600
1660155000000|2022-08-10 18:10:00|768|767|770|768|771|769|768|766|200
1660155300000|2022-08-10 18:15:00|771|769|769|767|773|770|769|767|900
1660155600000|2022-08-10 18:20:00|770|768|770|767|772|770|769|767|900
1660155900000|2022-08-10 18:25:00|769|768|770|768|770|769|769|766|1600
1660156200000|2022-08-10 18:30:00|769|767|771|769|772|770|766|765|10000
1660156500000|2022-08-10 18:35:00|772|770|769|766|772|770|767|765|400
1660156800000|2022-08-10 18:40:00|770|767|769|766|771|770|768|766|1000
1660157100000|2022-08-10 18:45:00|768|767|761|759|769|767|761|759|8600
1660157400000|2022-08-10 18:50:00|760|760|761|759|763|761|760|759|1500
1660157700000|2022-08-10 18:55:00|760|758|762|760|762|760|758|756|200
1660158000000|2022-08-10 19:00:00|761|759|763|760|763|760|758|757|4300
1660158300000|2022-08-10 19:05:00|762|759|761|759|763|760|760|757|3500
1660158600000|2022-08-10 19:10:00|762|760|763|761|764|761|760|759|100
1660158900000|2022-08-10 19:15:00|762|760|766|764|767|764|761|760|700
1660159200000|2022-08-10 19:20:00|767|765|769|766|769|767|766|765|2900
1660159500000|2022-08-10 19:25:00|768|765|769|767|769|767|766|765|1000
1660159800000|2022-08-10 19:30:00|768|768|772|770|772|771|768|768|14500
1660160100000|2022-08-10 19:35:00|771|769|775|772|776|774|770|768|4400
1660160400000|2022-08-10 19:40:00|774|773|776|773|776|774|772|769|4300
1660160700000|2022-08-10 19:45:00|775|772|774|772|777|776|772|769|5700
1660161000000|2022-08-10 19:50:00|773|770|775|772|776|774|771|768|13900
1660161300000|2022-08-10 19:55:00|774|771|779|776|780|776|771|770|11200
1660224600000|2022-08-11 13:30:00|820|816|831|824|833|825|820|816|18500
1660224900000|2022-08-11 13:35:00|828|822|833|827|834|831|818|816|8900
1660225200000|2022-08-11 13:40:00|832|826|841|837|846|844|831|826|16800
1660225500000|2022-08-11 13:45:00|840|836|856|852|860|858|837|832|21900
1660225800000|2022-08-11 13:50:00|857|853|853|850|859|854|848|843|20400
1660226100000|2022-08-11 13:55:00|854|849|852|848|856|855|852|847|4200
1660226400000|2022-08-11 14:00:00|853|849|853|850|856|854|852|847|6800
1660226700000|2022-08-11 14:05:00|852|848|849|846|853|850|848|845|6800
1660227000000|2022-08-11 14:10:00|850|847|854|851|854|851|850|847|9400
1660227300000|2022-08-11 14:15:00|855|852|852|849|857|856|850|849|20700
1660227600000|2022-08-11 14:20:00|851|848|839|836|851|848|836|835|17600
1660227900000|2022-08-11 14:25:00|840|835|835|830|840|837|832|829|6600
1660228200000|2022-08-11 14:30:00|836|831|835|833|842|838|834|831|4700
1660228500000|2022-08-11 14:35:00|836|834|841|835|845|842|836|833|4200
1660228800000|2022-08-11 14:40:00|842|836|840|835|842|836|835|832|7700
1660229100000|2022-08-11 14:45:00|839|834|836|830|839|834|832|830|6000
1660229400000|2022-08-11 14:50:00|837|831|838|836|840|837|837|831|700
1660229700000|2022-08-11 14:55:00|837|835|837|833|839|835|834|832|7300
1660230000000|2022-08-11 15:00:00|838|834|835|832|839|837|833|831|11200
1660230300000|2022-08-11 15:05:00|834|831|824|819|834|831|824|818|46800
1660230600000|2022-08-11 15:10:00|823|818|824|820|825|824|820|815|6300
1660230900000|2022-08-11 15:15:00|825|819|814|810|828|824|814|810|5800
1660231200000|2022-08-11 15:20:00|815|811|822|818|823|818|815|811|5300
1660231500000|2022-08-11 15:25:00|821|820|821|817|822|820|817|813|300
1660231800000|2022-08-11 15:30:00|820|818|824|821|825|822|819|818|800
1660232100000|2022-08-11 15:35:00|825|822|824|821|829|825|824|817|1900
1660232400000|2022-08-11 15:40:00|823|820|820|818|823|822|819|817|2400
1660232700000|2022-08-11 15:45:00|819|817|815|810|819|817|813|808|5500
1660233000000|2022-08-11 15:50:00|814|809|811|808|818|812|807|803|10600
1660233300000|2022-08-11 15:55:00|812|809|809|806|814|811|805|804|2400
1660233600000|2022-08-11 16:00:00|810|807|814|811|817|814|810|807|1200
1660233900000|2022-08-11 16:05:00|813|812|811|809|814|812|807|805|300
1660234200000|2022-08-11 16:10:00|812|808|805|804|813|810|804|801|4300
1660234500000|2022-08-11 16:15:00|806|805|811|809|813|810|803|801|4500
1660234800000|2022-08-11 16:20:00|810|808|809|806|811|809|807|804|7400
1660235100000|2022-08-11 16:25:00|810|805|816|814|817|814|808|805|2900
1660235400000|2022-08-11 16:30:00|817|815|822|820|822|820|816|814|100
1660235700000|2022-08-11 16:35:00|821|819|817|815|822|820|817|815|3200
1660236000000|2022-08-11 16:40:00|818|816|819|816|820|818|816|815|600
1660236300000|2022-08-11 16:45:00|818|815|819|816|820|816|814|810|5100
1660236600000|2022-08-11 16:50:00|818|815|816|812|820|817|816|812|1400
1660236900000|2022-08-11 16:55:00|817|813|823|817|823|817|817|813|400
1660237200000|2022-08-11 17:00:00|822|820|820|815|823|820|820|815|6700
1660237500000|2022-08-11 17:05:00|821|816|820|817|822|817|820|816|0
1660237800000|2022-08-11 17:10:00|821|818|823|820|824|820|821|817|1000
1660238100000|2022-08-11 17:15:00|824|821|826|823|828|825|822|821|1500
1660238400000|2022-08-11 17:20:00|825|824|824|819|825|824|822|818|5200
1660238700000|2022-08-11 17:25:00|823|821|820|818|823|821|817|816|2500
1660239000000|2022-08-11 17:30:00|821|816|819|817|823|820|818|816|200
1660239300000|2022-08-11 17:35:00|818|816|820|817|824|821|817|814|1200
1660239600000|2022-08-11 17:40:00|819|818|822|819|826|823|818|815|600
1660239900000|2022-08-11 17:45:00|821|818|815|813|824|821|814|812|200
1660240200000|2022-08-11 17:50:00|816|812|814|811|817|815|811|809|900
1660240500000|2022-08-11 17:55:00|813|812|814|812|815|813|812|809|300
1660240800000|2022-08-11 18:00:00|813|811|810|807|814|811|807|805|11000
1660241100000|2022-08-11 18:05:00|809|806|810|808|812|808|807|805|200
1660241400000|2022-08-11 18:10:00|811|809|803|802|812|809|803|802|5700
1660241700000|2022-08-11 18:15:00|804|801|804|802|806|803|802|800|6600
1660242000000|2022-08-11 18:20:00|805|801|804|802|805|802|800|798|3600
1660242300000|2022-08-11 18:25:00|805|803|808|806|809|806|803|801|600
1660242600000|2022-08-11 18:30:00|807|805|802|800|808|806|801|798|900
1660242900000|2022-08-11 18:35:00|801|801|806|803|807|804|801|800|1500
1660243200000|2022-08-11 18:40:00|805|802|799|798|805|803|799|797|2300
1660243500000|2022-08-11 18:45:00|798|797|802|799|803|800|793|791|8500
1660243800000|2022-08-11 18:50:00|801|798|797|795|801|799|795|792|1400
1660244100000|2022-08-11 18:55:00|798|796|802|799|803|801|798|795|900
1660244400000|2022-08-11 19:00:00|801|800|802|801|802|801|798|796|500
1660244700000|2022-08-11 19:05:00|801|800|801|799|803|800|798|796|500
1660245000000|2022-08-11 19:10:00|802|798|797|795|802|798|796|793|2200
1660245300000|2022-08-11 19:15:00|796|796|799|796|802|799|796|795|9500
1660245600000|2022-08-11 19:20:00|798|795|794|791|799|796|793|791|1100
1660245900000|2022-08-11 19:25:00|793|792|797|795|799|796|790|788|2000
1660246200000|2022-08-11 19:30:00|798|796|802|800|802|800|795|792|1400
1660246500000|2022-08-11 19:35:00|801|799|799|796|802|800|797|796|800
1660246800000|2022-08-11 19:40:00|800|797|803|801|804|801|799|796|3500
1660247100000|2022-08-11 19:45:00|804|802|802|801|806|804|802|801|6900
1660247400000|2022-08-11 19:50:00|803|802|808|807|810|807|803|801|5000
1660247700000|2022-08-11 19:55:00|807|806|805|804|807|806|805|802|5300
1660311000000|2022-08-12 13:30:00|810|795|810|803|815|811|808|795|6200
1660311300000|2022-08-12 13:35:00|809|802|823|821|828|824|807|802|17200
1660311600000|2022-08-12 13:40:00|824|822|830|826|835|833|823|820|12300
1660311900000|2022-08-12 13:45:00|829|827|818|815|830|828|816|812|1400
1660312200000|2022-08-12 13:50:00|819|816|825|820|828|823|815|811|5000
1660312500000|2022-08-12 13:55:00|822|819|822|817|823|820|820|814|1500
1660312800000|2022-08-12 14:00:00|821|816|816|813|821|817|815|809|1600
1660313100000|2022-08-12 14:05:00|817|814|820|817|825|819|815|809|3300
1660313400000|2022-08-12 14:10:00|821|818|826|820|828|825|821|818|6100
1660313700000|2022-08-12 14:15:00|825|821|831|826|832|830|823|820|3500
1660314000000|2022-08-12 14:20:00|830|827|833|829|834|830|830|826|3000
1660314300000|2022-08-12 14:25:00|832|828|831|825|833|828|828|822|200
1660314600000|2022-08-12 14:30:00|830|826|831|828|835|833|828|822|3500
1660314900000|2022-08-12 14:35:00|832|829|829|826|835|832|827|824|7200
1660315200000|2022-08-12 14:40:00|828|824|829|825|830|827|827|823|2100
1660315500000|2022-08-12 14:45:00|828|823|827|824|829|825|825|822|400
1660315800000|2022-08-12 14:50:00|828|825|836|833|836|834|828|825|8000
1660316100000|2022-08-12 14:55:00|835|834|836|833|836|834|834|831|2800
1660316400000|2022-08-12 15:00:00|835|834|841|837|844|841|835|833|8000
1660316700000|2022-08-12 15:05:00|842|838|843|839|844|840|840|837|10000
1660317000000|2022-08-12 15:10:00|844|840|847|844|847|845|843|840|6800
1660317300000|2022-08-12 15:15:00|846|845|852|849|852|850|845|841|18200
1660317600000|2022-08-12 15:20:00|851|850|854|851|858|855|851|850|5800
1660317900000|2022-08-12 15:25:00|855|852|855|852|857|854|852|850|5500
1660318200000|2022-08-12 15:30:00|856|853|853|851|857|854|851|848|3300
1660318500000|2022-08-12 15:35:00|852|850|856|853|857|855|851|850|3100
1660318800000|2022-08-12 15:40:00|855|854|851|848|855|854|850|847|5400
1660319100000|2022-08-12 15:45:00|850|849|856|854|858|857|849|847|9300
1660319400000|2022-08-12 15:50:00|858|855|858|854|859|857|853|850|4800
1660319700000|2022-08-12 15:55:00|859|855|859|856|860|859|857|855|800
1660320000000|2022-08-12 16:00:00|858|855|863|861|864|862|858|855|3400
1660320300000|2022-08-12 16:05:00|864|862|868|865|870|867|858|855|5700
1660320600000|2022-08-12 16:10:00|869|866|868|866|870|868|867|865|4200
1660320900000|2022-08-12 16:15:00|869|867|874|871|875|873|868|866|10700
1660321200000|2022-08-12 16:20:00|875|872|875|871|875|874|871|870|1400
1660321500000|2022-08-12 16:25:00|874|870|871|868|875|872|868|865|3100
1660321800000|2022-08-12 16:30:00|870|867|870|867|871|869|866|863|6300
1660322100000|2022-08-12 16:35:00|869|866|874|872|874|873|868|866|1700
1660322400000|2022-08-12 16:40:00|873|870|874|872|874|872|870|868|600
1660322700000|2022-08-12 16:45:00|873|871|874|872|874|873|871|869|2900
1660323000000|2022-08-12 16:50:00|873|871|873|872|874|872|870|869|1100
1660323300000|2022-08-12 16:55:00|874|871|874|872|874|873|871|869|8900
1660323600000|2022-08-12 17:00:00|873|873|875|873|875|874|873|870|5800
1660323900000|2022-08-12 17:05:00|876|874|884|880|884|882|875|873|14500
1660324200000|2022-08-12 17:10:00|885|881|885|883|885|884|882|880|3700
1660324500000|2022-08-12 17:15:00|884|882|887|884|888|886|883|880|5600
1660324800000|2022-08-12 17:20:00|886|881|882|879|888|885|881|877|800
1660325100000|2022-08-12 17:25:00|881|880|883|881|885|882|881|880|4700
1660325400000|2022-08-12 17:30:00|884|882|884|881|885|883|882|881|3500
1660325700000|2022-08-12 17:35:00|885|882|883|880|885|883|881|880|1300
1660326000000|2022-08-12 17:40:00|882|881|884|881|884|881|881|880|0
1660326300000|2022-08-12 17:45:00|885|882|883|880|885|882|881|878|9200
1660326600000|2022-08-12 17:50:00|882|879|880|879|884|881|877|876|5300
1660326900000|2022-08-12 17:55:00|881|880|882|879|884|881|879|877|2100
1660327200000|2022-08-12 18:00:00|883|880|887|885|887|885|882|880|2600
1660327500000|2022-08-12 18:05:00|888|886|884|881|888|886|881|880|1200
1660327800000|2022-08-12 18:10:00|883|882|887|884|888|886|883|881|800
1660328100000|2022-08-12 18:15:00|886|885|885|883|887|885|883|881|800
1660328400000|2022-08-12 18:20:00|884|882|884|882|885|883|883|880|1900
1660328700000|2022-08-12 18:25:00|885|883|890|889|890|889|884|883|6400
1660329000000|2022-08-12 18:30:00|889|888|892|889|892|890|888|886|4200
1660329300000|2022-08-12 18:35:00|891|888|892|889|892|891|888|886|3400
1660329600000|2022-08-12 18:40:00|893|890|894|891|895|894|892|889|5900
1660329900000|2022-08-12 18:45:00|895|892|895|892|897|895|893|890|7800
1660330200000|2022-08-12 18:50:00|894|893|898|895|899|897|894|891|8500
1660330500000|2022-08-12 18:55:00|897|894|895|893|897|894|894|891|1300
1660330800000|2022-08-12 19:00:00|896|891|893|892|896|893|889|887|1600
1660331100000|2022-08-12 19:05:00|894|890|896|893|897|895|893|890|800
1660331400000|2022-08-12 19:10:00|897|894|896|895|898|895|895|893|1300
1660331700000|2022-08-12 19:15:00|897|896|900|897|900|898|897|896|11600
1660332000000|2022-08-12 19:20:00|899|898|898|896|900|898|897|895|1800
1660332300000|2022-08-12 19:25:00|899|897|900|897|900|899|898|896|4600
1660332600000|2022-08-12 19:30:00|899|898|905|903|905|903|899|898|24700
1660332900000|2022-08-12 19:35:00|904|902|903|901|905|903|902|900|5300
1660333200000|2022-08-12 19:40:00|902|900|908|906|908|907|901|900|9900
1660333500000|2022-08-12 19:45:00|907|907|908|907|909|908|907|905|13500
1660333800000|2022-08-12 19:50:00|909|908|907|906|909|908|905|904|13800
1660334100000|2022-08-12 19:55:00|906|905|915|911|915|912|906|905|16100
1660570200000|2022-08-15 13:30:00|914|905|904|900|918|913|903|900|15400
1660570500000|2022-08-15 13:35:00|905|901|882|880|905|902|882|880|31900
1660570800000|2022-08-15 13:40:00|881|878|863|860|881|878|857|855|40000
1660571100000|2022-08-15 13:45:00|864|861|875|873|882|878|863|860|19800
1660571400000|2022-08-15 13:50:00|874|872|887|883|889|885|872|870|9800
1660571700000|2022-08-15 13:55:00|888|884|902|898|905|900|888|884|13400
1660572000000|2022-08-15 14:00:00|901|897|890|886|901|897|888|881|3300
1660572300000|2022-08-15 14:05:00|892|885|894|888|896|892|891|884|3900
1660572600000|2022-08-15 14:10:00|890|889|887|883|894|890|887|883|7300
1660572900000|2022-08-15 14:15:00|886|885|894|888|894|891|884|881|9000
1660573200000|2022-08-15 14:20:00|893|889|898|893|899|893|893|888|2000
1660573500000|2022-08-15 14:25:00|899|894|903|900|903|900|899|894|2700
1660573800000|2022-08-15 14:30:00|902|899|906|903|909|906|902|896|3000
1660574100000|2022-08-15 14:35:00|907|902|908|904|908|905|905|900|1700
1660574400000|2022-08-15 14:40:00|909|905|910|907|914|911|909|905|8600
1660574700000|2022-08-15 14:45:00|911|910|907|901|912|910|907|901|600
1660575000000|2022-08-15 14:50:00|906|900|907|903|908|904|904|900|4100
1660575300000|2022-08-15 14:55:00|908|904|909|906|909|906|907|904|1100
1660575600000|2022-08-15 15:00:00|908|905|913|910|913|910|908|903|5200
1660575900000|2022-08-15 15:05:00|914|911|914|908|918|914|913|908|11800
1660576200000|2022-08-15 15:10:00|913|911|914|911|914|911|913|910|100
1660576500000|2022-08-15 15:15:00|911|909|914|910|914|910|911|909|300
1660576800000|2022-08-15 15:20:00|915|911|916|913|917|915|915|911|1000
1660577100000|2022-08-15 15:25:00|917|914|920|916|920|918|917|914|2400
1660577400000|2022-08-15 15:30:00|921|917|931|928|932|928|920|917|18600
1660577700000|2022-08-15 15:35:00|932|929|940|937|940|937|932|929|8700
1660578000000|2022-08-15 15:40:00|942|938|945|938|945|940|938|935|6400
1660578300000|2022-08-15 15:45:00|946|940|955|951|955|951|946|940|6900
1660578600000|2022-08-15 15:50:00|954|950|950|946|955|953|948|945|3700
1660578900000|2022-08-15 15:55:00|952|947|946|943|952|949|945|943|5500
1660579200000|2022-08-15 16:00:00|945|942|952|949|952|949|944|941|6200
1660579500000|2022-08-15 16:05:00|951|948|952|949|952|950|948|945|800
1660579800000|2022-08-15 16:10:00|950|950|951|948|955|953|949|947|1900
1660580100000|2022-08-15 16:15:00|950|949|955|953|955|954|950|949|2100
1660580400000|2022-08-15 16:20:00|954|952|954|951|955|953|951|949|200
1660580700000|2022-08-15 16:25:00|953|952|951|949|954|952|948|946|1900
1660581000000|2022-08-15 16:30:00|952|947|952|949|952|950|949|946|1500
1660581300000|2022-08-15 16:35:00|953|950|950|947|954|952|950|947|2700
1660581600000|2022-08-15 16:40:00|949|948|950|948|950|949|948|946|1200
1660581900000|2022-08-15 16:45:00|949|949|951|949|952|951|949|946|5100
1660582200000|2022-08-15 16:50:00|950|950|951|950|952|950|949|946|1000
1660582500000|2022-08-15 16:55:00|952|951|962|958|963|961|952|951|5500
1660582800000|2022-08-15 17:00:00|963|959|960|958|963|961|959|955|1300
1660583100000|2022-08-15 17:05:00|961|959|971|968|972|969|961|959|5900
1660583400000|2022-08-15 17:10:00|970|967|970|966|971|968|966|962|2100
1660583700000|2022-08-15 17:15:00|969|964|963|961|971|969|962|961|700
1660584000000|2022-08-15 17:20:00|962|959|965|962|966|962|961|957|2000
1660584300000|2022-08-15 17:25:00|966|963|964|962|970|967|964|962|1200
1660584600000|2022-08-15 17:30:00|965|963|955|953|965|964|954|953|5800
1660584900000|2022-08-15 17:35:00|956|954|948|945|958|955|947|945|1800
1660585200000|2022-08-15 17:40:00|947|946|947|945|952|949|947|945|9500
1660585500000|2022-08-15 17:45:00|948|946|955|951|955|952|947|946|2500
1660585800000|2022-08-15 17:50:00|954|950|956|954|958|955|950|948|7300
1660586100000|2022-08-15 17:55:00|957|955|958|955|958|957|954|951|5300
1660586400000|2022-08-15 18:00:00|957|956|956|954|958|956|953|952|400
1660586700000|2022-08-15 18:05:00|957|953|950|947|957|954|947|945|3000
1660587000000|2022-08-15 18:10:00|949|946|950|946|951|948|946|945|400
1660587300000|2022-08-15 18:15:00|949|947|958|954|958|955|948|946|4200
1660587600000|2022-08-15 18:20:00|957|955|955|951|958|957|953|949|1400
1660587900000|2022-08-15 18:25:00|954|952|952|949|954|952|949|946|300
1660588200000|2022-08-15 18:30:00|953|950|954|951|955|952|952|949|1000
1660588500000|2022-08-15 18:35:00|956|952|957|953|958|953|955|952|2100
1660588800000|2022-08-15 18:40:00|956|952|955|951|956|952|953|950|700
1660589100000|2022-08-15 18:45:00|953|952|956|952|956|953|953|950|1100
1660589400000|2022-08-15 18:50:00|955|951|954|950|955|951|952|948|3000
1660589700000|2022-08-15 18:55:00|955|951|957|952|958|952|955|951|400
1660590000000|2022-08-15 19:00:00|956|951|955|952|957|953|952|948|1900
1660590300000|2022-08-15 19:05:00|956|953|954|951|958|953|954|950|900
1660590600000|2022-08-15 19:10:00|955|950|957|953|958|953|955|950|700
1660590900000|2022-08-15 19:15:00|958|954|960|955|960|955|958|954|2100
1660591200000|2022-08-15 19:20:00|959|956|959|955|959|959|958|953|3200
1660591500000|2022-08-15 19:25:00|958|954|952|949|958|956|952|948|1200
1660591800000|2022-08-15 19:30:00|951|948|946|945|951|948|946|945|5700
1660592100000|2022-08-15 19:35:00|947|944|947|942|950|946|945|941|3400
1660592400000|2022-08-15 19:40:00|946|943|941|939|946|943|937|936|7600
1660592700000|2022-08-15 19:45:00|942|940|941|939|945|942|941|939|4400
1660593000000|2022-08-15 19:50:00|940|938|936|934|942|939|931|930|4700
1660593300000|2022-08-15 19:55:00|935|933|942|934|943|938|932|930|7900
1660656600000|2022-08-16 13:30:00|928|915|929|924|939|934|915|910|9600
1660656900000|2022-08-16 13:35:00|928|923|913|911|937|933|907|903|22600
1660657200000|2022-08-16 13:40:00|914|910|911|910|921|918|910|907|9400
1660657500000|2022-08-16 13:45:00|912|909|902|900|914|911|902|900|9700
1660657800000|2022-08-16 13:50:00|904|901|894|890|905|901|891|889|16400
1660658100000|2022-08-16 13:55:00|893|889|887|885|893|890|887|884|10200
1660658400000|2022-08-16 14:00:00|886|886|877|873|890|886|872|870|17000
1660658700000|2022-08-16 14:05:00|876|874|875|871|882|879|873|871|12700
1660659000000|2022-08-16 14:10:00|874|873|875|872|880|877|873|871|10000
1660659300000|2022-08-16 14:15:00|874|871|875|871|876|873|868|865|6600
1660659600000|2022-08-16 14:20:00|874|870|875|874|879|875|871|869|5300
1660659900000|2022-08-16 14:25:00|876|872|872|871|876|872|869|867|12500
1660660200000|2022-08-16 14:30:00|871|870|860|858|872|870|859|856|23000
1660660500000|2022-08-16 14:35:00|859|857|867|863|868|865|859|856|10000
1660660800000|2022-08-16 14:40:00|866|862|874|871|877|874|865|862|2100
1660661100000|2022-08-16 14:45:00|875|870|875|873|878|875|872|870|100
1660661400000|2022-08-16 14:50:00|876|874|878|876|885|881|875|874|6400
1660661700000|2022-08-16 14:55:00|879|877|877|873|881|878|875|873|9600
1660662000000|2022-08-16 15:00:00|878|874|873|870|881|880|872|870|4700
1660662300000|2022-08-16 15:05:00|874|871|873|871|878|874|872|870|3100
1660662600000|2022-08-16 15:10:00|874|872|881|879|882|879|874|872|7000
1660662900000|2022-08-16 15:15:00|882|878|887|884|887|884|878|875|2500
1660663200000|2022-08-16 15:20:00|886|883|883|880|886|883|881|877|2900
1660663500000|2022-08-16 15:25:00|882|879|883|881|887|884|880|877|2400
1660663800000|2022-08-16 15:30:00|882|880|890|888|892|888|882|880|23500
1660664100000|2022-08-16 15:35:00|891|887|891|889|892|890|885|884|2900
1660664400000|2022-08-16 15:40:00|893|890|896|893|896|893|890|886|5500
1660664700000|2022-08-16 15:45:00|895|892|899|896|900|899|895|892|3700
1660665000000|2022-08-16 15:50:00|900|897|902|900|902|900|897|894|5100
1660665300000|2022-08-16 15:55:00|901|898|900|898|904|901|900|897|7800
1660665600000|2022-08-16 16:00:00|902|899|890|887|902|899|889|887|5100
1660665900000|2022-08-16 16:05:00|891|888|886|884|892|890|886|884|200
1660666200000|2022-08-16 16:10:00|885|882|886|882|887|884|880|877|3400
1660666500000|2022-08-16 16:15:00|885|883|892|888|892|889|884|883|2300
1660666800000|2022-08-16 16:20:00|891|887|885|883|891|887|884|881|3300
1660667100000|2022-08-16 16:25:00|884|882|882|880|886|883|881|880|2800
1660667400000|2022-08-16 16:30:00|881|879|883|881|884|882|880|878|3100
1660667700000|2022-08-16 16:35:00|882|882|882|879|884|882|881|879|800
1660668000000|2022-08-16 16:40:00|883|880|879|877|883|880|879|877|400
1660668300000|2022-08-16 16:45:00|878|876|874|871|880|877|873|870|2700
1660668600000|2022-08-16 16:50:00|873|870|877|875|879|876|873|870|2700
1660668900000|2022-08-16 16:55:00|878|876|880|877|882|878|876|876|8300
1660669200000|2022-08-16 17:00:00|879|878|883|880|883|880|879|877|5000
1660669500000|2022-08-16 17:05:00|884|879|885|882|886|882|881|879|1000
1660669800000|2022-08-16 17:10:00|886|883|886|882|886|883|884|882|400
1660670100000|2022-08-16 17:15:00|885|883|886|882|887|883|885|882|0
1660670400000|2022-08-16 17:20:00|885|883|884|882|885|883|883|880|1600
1660670700000|2022-08-16 17:25:00|885|880|881|878|885|880|880|878|300
1660671000000|2022-08-16 17:30:00|882|879|884|882|885|882|880|878|100
1660671300000|2022-08-16 17:35:00|883|881|889|887|890|887|882|879|2500
1660671600000|2022-08-16 17:40:00|888|886|887|881|888|886|887|881|300
1660671900000|2022-08-16 17:45:00|886|884|888|885|888|885|886|884|1300
1660672200000|2022-08-16 17:50:00|889|886|889|885|890|888|889|885|700
1660672500000|2022-08-16 17:55:00||884||885||885||884|600
1660672800000|2022-08-16 18:00:00|890|886|891|884|894|888|889|884|1800
1660673100000|2022-08-16 18:05:00|890|885|891|886|891|888|890|885|300
1660673400000|2022-08-16 18:10:00|892|887|892|887|893|887|891|887|400
1660673700000|2022-08-16 18:15:00|891|888|893|889|896|892|891|888|2500
1660674000000|2022-08-16 18:20:00|892|888|892|889|892|889|892|888|0
1660674300000|2022-08-16 18:25:00|893|890|888|884|893|890|887|884|600
1660674600000|2022-08-16 18:30:00|887|885|886|880|888|885|886|880|1500
1660674900000|2022-08-16 18:35:00|884|879|882|876|884|879|882|876|1600
1660675200000|2022-08-16 18:40:00|881|875|871|869|881|877|870|868|6100
1660675500000|2022-08-16 18:45:00|870|868|868|864|870|868|864|861|7900
1660675800000|2022-08-16 18:50:00|867|863|865|862|870|866|863|862|1500
1660676100000|2022-08-16 18:55:00|866|863|870|868|872|869|864|862|2100
1660676400000|2022-08-16 19:00:00|869|866|867|865|870|867|864|862|600
1660676700000|2022-08-16 19:05:00|868|866|870|866|873|870|867|866|600
1660677000000|2022-08-16 19:10:00|869|867|871|868|872|868|869|867|200
1660677300000|2022-08-16 19:15:00|872|869|870|867|872|869|866|865|2200
1660677600000|2022-08-16 19:20:00|869|866|870|867|871|868|867|865|2100
1660677900000|2022-08-16 19:25:00|871|868|871|869|873|869|870|868|0
1660678200000|2022-08-16 19:30:00|870|868|871|867|872|870|869|866|8100
1660678500000|2022-08-16 19:35:00|870|866|868|866|870|867|867|865|3200
1660678800000|2022-08-16 19:40:00|867|865|867|865|868|866|867|865|1900
1660679100000|2022-08-16 19:45:00|866|866|869|867|870|868|866|865|15800
1660679400000|2022-08-16 19:50:00|870|866|867|865|870|867|866|865|5400
1660679700000|2022-08-16 19:55:00|866|864|866|862|867|864|864|862|8800
1660743000000|2022-08-17 13:30:00|833|825|829|825|833|828|800|795|31600
1660743300000|2022-08-17 13:35:00|828|826|821|817|840|836|815|814|5100
1660743600000|2022-08-17 13:40:00|820|816|818|812|822|819|811|807|11100
1660743900000|2022-08-17 13:45:00|816|813|807|802|818|814|807|802|9700
1660744200000|2022-08-17 13:50:00|806|803|800|797|806|803|793|790|37200
1660744500000|2022-08-17 13:55:00|801|798|811|808|815|813|800|797|7500
1660744800000|2022-08-17 14:00:00|810|807|812|809|814|810|804|801|6600
1660745100000|2022-08-17 14:05:00|813|807|807|804|815|812|806|803|900
1660745400000|2022-08-17 14:10:00|806|803|799|796|807|805|797|795|4100
1660745700000|2022-08-17 14:15:00|798|795|793|790|800|797|790|788|35000
1660746000000|2022-08-17 14:20:00|794|791|793|791|796|793|792|790|900
1660746300000|2022-08-17 14:25:00|792|793|794|791|796|793|792|791|3000
1660746600000|2022-08-17 14:30:00|793|790|794|792|795|792|790|787|10000
1660746900000|2022-08-17 14:35:00|793|791|789|786|793|792|786|785|7200
1660747200000|2022-08-17 14:40:00|790|787|793|790|794|790|786|785|1700
1660747500000|2022-08-17 14:45:00|794|791|799|797|802|799|793|791|2600
1660747800000|2022-08-17 14:50:00|798|796|795|792|803|799|793|790|7200
1660748100000|2022-08-17 14:55:00|794|791|790|787|797|794|786|785|4600
1660748400000|2022-08-17 15:00:00|791|788|794|792|794|792|789|787|300
1660748700000|2022-08-17 15:05:00|793|791|794|791|797|795|791|790|6800
1660749000000|2022-08-17 15:10:00|793|790|788|786|796|792|787|785|12300
1660749300000|2022-08-17 15:15:00|787|785|790|787|791|788|784|782|6500
1660749600000|2022-08-17 15:20:00|789|788|791|790|793|790|789|787|600
1660749900000|2022-08-17 15:25:00|790|788|788|785|791|788|787|784|1500
1660750200000|2022-08-17 15:30:00|787|786|787|785|794|790|786|784|9800
1660750500000|2022-08-17 15:35:00|786|784|786|785|788|785|783|780|11300
1660750800000|2022-08-17 15:40:00|788|786|783|781|790|786|782|780|800
1660751100000|2022-08-17 15:45:00|784|782|779|777|785|783|777|775|9800
1660751400000|2022-08-17 15:50:00|781|778|781|778|781|778|777|775|800
1660751700000|2022-08-17 15:55:00|782|779|776|775|782|780|775|772|4900
1660752000000|2022-08-17 16:00:00|777|774|775|772|777|775|773|772|4200
1660752300000|2022-08-17 16:05:00|776|773|773|771|778|775|772|771|7000
1660752600000|2022-08-17 16:10:00|772|770|770|768|773|770|769|767|10400
1660752900000|2022-08-17 16:15:00|771|767|763|760|771|768|763|760|6900
1660753200000|2022-08-17 16:20:00|764|761|768|765|769|766|763|760|600
1660753500000|2022-08-17 16:25:00|767|766|769|767|770|767|766|765|400
1660753800000|2022-08-17 16:30:00|770|766|769|768|770|768|767|765|1300
1660754100000|2022-08-17 16:35:00|770|769|772|770|774|771|769|769|0
1660754400000|2022-08-17 16:40:00|773|771|772|769|775|772|771|769|300
1660754700000|2022-08-17 16:45:00|771|770|773|770|775|772|771|769|200
1660755000000|2022-08-17 16:50:00|772|769|772|769|773|770|770|768|8500
1660755300000|2022-08-17 16:55:00|771|770|772|770|772|771|770|770|0
1660755600000|2022-08-17 17:00:00|771|771|770|767|773|771|769|767|2200
1660755900000|2022-08-17 17:05:00|771|768|768|766|771|768|768|765|0
1660756200000|2022-08-17 17:10:00|769||768||769||768||0
1660756500000|2022-08-17 17:15:00|767|765|766|765|769|766|766|765|700
1660756800000|2022-08-17 17:20:00|767|766|769|767|770|768|767|765|900
1660757100000|2022-08-17 17:25:00|770|768|772|770|772|770|769|767|2700
1660757400000|2022-08-17 17:30:00|773|771|770|768|775|772|770|767|5100
1660757700000|2022-08-17 17:35:00|771|767|772|771|772|771|771|767|3500
1660758000000|2022-08-17 17:40:00|773|772|777|774|779|777|773|772|3300
1660758300000|2022-08-17 17:45:00|778|775|775|773|779|776|775|772|800
1660758600000|2022-08-17 17:50:00|776|774|780|778|780|778|776|773|100
1660758900000|2022-08-17 17:55:00|781|779|782|780|782|780|779|777|1000
1660759200000|2022-08-17 18:00:00|783|781|784|781|790|788|782|780|1300
1660759500000|2022-08-17 18:05:00|785|782|786|783|789|785|778|775|1500
1660759800000|2022-08-17 18:10:00|785|782|794|791|794|791|784|781|9000
1660760100000|2022-08-17 18:15:00|795|792|795|793|795|794|791|788|4500
1660760400000|2022-08-17 18:20:00|794|792|792|790|795|792|788|786|3000
1660760700000|2022-08-17 18:25:00|791|791|797|794|800|797|791|790|4000
1660761000000|2022-08-17 18:30:00|798|795|810|807|810|807|794|792|5100
1660761300000|2022-08-17 18:35:00|811|806|821|820|821|820|811|806|10300
1660761600000|2022-08-17 18:40:00|820|819|809|806|820|820|807|804|8800
1660761900000|2022-08-17 18:45:00|810|807|807|804|814|811|806|804|400
1660762200000|2022-08-17 18:50:00|808|805|800|798|809|806|800|797|300
1660762500000|2022-08-17 18:55:00|799|797|797|795|801|798|797|795|2300
1660762800000|2022-08-17 19:00:00|798|796|800|797|801|798|797|794|100
1660763100000|2022-08-17 19:05:00|801|798|795|792|802|799|795|792|13600
1660763400000|2022-08-17 19:10:00|796|793|796|793|796|794|792|790|2100
1660763700000|2022-08-17 19:15:00|795|794|795|792|796|795|794|792|3200
1660764000000|2022-08-17 19:20:00|794|793|796|793|796|795|794|792|3500
1660764300000|2022-08-17 19:25:00|797|794|801|799|802|800|797|793|4300
1660764600000|2022-08-17 19:30:00|802|798|804|801|805|803|801|798|1400
1660764900000|2022-08-17 19:35:00|805|802|802|800|805|802|802|800|700
1660765200000|2022-08-17 19:40:00|803|799|803|802|804|802|802|799|5200
1660765500000|2022-08-17 19:45:00|802|801|800|797|802|801|800|797|4500
1660765800000|2022-08-17 19:50:00|802|798|800|798|802|800|796|794|11400
1660766100000|2022-08-17 19:55:00|801|797|800|795|801|798|796|795|3300
1660829400000|2022-08-18 13:30:00|811|800|805|801|822|818|805|800|23000
1660829700000|2022-08-18 13:35:00|806|802|815|811|818|814|804|801|14800
1660830000000|2022-08-18 13:40:00|814|810|828|825|828|825|810|806|10900
1660830300000|2022-08-18 13:45:00|827|824|818|815|828|825|815|813|5500
1660830600000|2022-08-18 13:50:00|819|816|822|819|834|829|819|816|5000
1660830900000|2022-08-18 13:55:00|821|820|810|808|825|821|810|808|12900
1660831200000|2022-08-18 14:00:00|809|807|807|804|809|808|803|801|4500
1660831500000|2022-08-18 14:05:00|806|805|810|807|810|808|804|801|4300
1660831800000|2022-08-18 14:10:00|811|808|810|807|812|809|804|801|5600
1660832100000|2022-08-18 14:15:00|811|808|816|813|818|814|811|808|7800
1660832400000|2022-08-18 14:20:00|815|814|815|813|821|817|814|811|8500
1660832700000|2022-08-18 14:25:00|814|812|808|806|815|813|808|806|5400
1660833000000|2022-08-18 14:30:00|809|807|809|807|813|810|807|805|10400
1660833300000|2022-08-18 14:35:00|810|808|809|808|811|809|809|807|2900
1660833600000|2022-08-18 14:40:00|810|807|815|812|820|816|810|807|11000
1660833900000|2022-08-18 14:45:00|814|813|817|814|819|816|812|809|1600
1660834200000|2022-08-18 14:50:00|818|815|812|809|819|816|811|809|600
1660834500000|2022-08-18 14:55:00|811|810|811|809|812|811|810|807|200
1660834800000|2022-08-18 15:00:00|814|810|814|811|818|815|811|809|3500
1660835100000|2022-08-18 15:05:00|813|810|814|811|815|811|809|807|1100
1660835400000|2022-08-18 15:10:00|815|812|815|813|815|814|812|809|500
1660835700000|2022-08-18 15:15:00|814|814|816|815|820|819|814|814|3600
1660836000000|2022-08-18 15:20:00|817|813|820|817|820|817|815|813|400
1660836300000|2022-08-18 15:25:00|819|818|824|821|825|823|819|816|13800
1660836600000|2022-08-18 15:30:00|825|822|824|822|825|824|822|819|500
1660836900000|2022-08-18 15:35:00|825|823|826|825|829|826|824|822|3700
1660837200000|2022-08-18 15:40:00|827|826|829|827|829|828|826|824|8700
1660837500000|2022-08-18 15:45:00|828|828|829|827|832|830|828|827|1600
1660837800000|2022-08-18 15:50:00|830|828|832|829|835|832|830|827|200
1660838100000|2022-08-18 15:55:00|833|828|833|832|835|833|833|828|400
1660838400000|2022-08-18 16:00:00|832|830|832|830|833|831|830|827|3200
1660838700000|2022-08-18 16:05:00|831|831|831|829|832|831|829|827|2700
1660839000000|2022-08-18 16:10:00|832|828|826|824|832|829|826|824|6700
1660839300000|2022-08-18 16:15:00|828|825|825|823|829|826|823|820|700
1660839600000|2022-08-18 16:20:00|824|822|818|815|825|822|818|815|300
1660839900000|2022-08-18 16:25:00|817|816|814|811|819|817|814|811|600
1660840200000|2022-08-18 16:30:00|813|812|816|814|818|815|812|811|3800
1660840500000|2022-08-18 16:35:00|815|813|815|812|817|814|813|811|4000
1660840800000|2022-08-18 16:40:00|816|813|813|811|816|813|813|811|400
1660841100000|2022-08-18 16:45:00|814|812|819|817|821|818|814|811|1200
1660841400000|2022-08-18 16:50:00|818|816|820|817|821|817|815|813|200
1660841700000|2022-08-18 16:55:00|819|818|822|819|823|820|819|817|300
1660842000000|2022-08-18 17:00:00|821|818|820|818|823|821|820|818|200
1660842300000|2022-08-18 17:05:00|821|819|826|825|826|825|821|818|0
1660842600000|2022-08-18 17:10:00|827|826|822|819|829|827|822|818|9500
1660842900000|2022-08-18 17:15:00|823|820|823|820|824|821|820|818|100
1660843200000|2022-08-18 17:20:00|822|819|821|818|825|822|821|817|2100
1660843500000|2022-08-18 17:25:00|822|819|824|821|824|821|820|817|500
1660843800000|2022-08-18 17:30:00|825|822|824|822|825|822|822|820|1200
1660844100000|2022-08-18 17:35:00|825|823|829|827|829|827|825|822|800
1660844400000|2022-08-18 17:40:00|830|828|828|827|830|828|828|825|200
1660844700000|2022-08-18 17:45:00|827|826|832|830|833|831|827|825|5600
1660845000000|2022-08-18 17:50:00|833|831|833|832|835|833|832|830|1700
1660845300000|2022-08-18 17:55:00|832|831|829|826|833|832|828|826|200
1660845600000|2022-08-18 18:00:00|828|825|830|827|832|828|826|823|500
1660845900000|2022-08-18 18:05:00|829|826|833|830|833|830|829|826|600
1660846200000|2022-08-18 18:10:00|832|831|833|831|835|834|832|829|1900
1660846500000|2022-08-18 18:15:00|832|830|834|831|835|833|832|830|1600
1660846800000|2022-08-18 18:20:00|833|832|832|829|833|832|829|827|600
1660847100000|2022-08-18 18:25:00|833|830|832|831|833|831|831|828|300
1660847400000|2022-08-18 18:30:00|831|830|830|827|831|831|830|827|200
1660847700000|2022-08-18 18:35:00||828||827||828||827|0
1660848000000|2022-08-18 18:40:00|831|828|830|828|833|830|830|828|1300
1660848300000|2022-08-18 18:45:00|832|827|829|828|832|829|826|823|5600
1660848600000|2022-08-18 18:50:00|828|827|829|827|829|827|828|825|2400
1660848900000|2022-08-18 18:55:00||828||827||828||826|0
1660849200000|2022-08-18 19:00:00|828|826|828|826|829|827|828|825|100
1660849500000|2022-08-18 19:05:00|827|825|826|824|828|826|826|824|1500
1660849800000|2022-08-18 19:10:00|825|825|828|826|828|826|824|820|300
1660850100000|2022-08-18 19:15:00|829|827|830|829|832|829|828|824|5400
1660850400000|2022-08-18 19:20:00|829|828|830|828|830|828|826|823|2000
1660850700000|2022-08-18 19:25:00|829|825|825|823|829|826|825|823|100
1660851000000|2022-08-18 19:30:00|826|824|829|828|829|828|825|824|2600
1660851300000|2022-08-18 19:35:00|830||830||830||830||700
1660851600000|2022-08-18 19:40:00|829|827|829|826|829|827|829|826|4000
1660851900000|2022-08-18 19:45:00|828|827|823|822|830|828|823|822|4000
1660852200000|2022-08-18 19:50:00|822|821|818|817|822|821|818|816|2200
1660852500000|2022-08-18 19:55:00|817|816|819|815|820|817|817|815|9200
1660915800000|2022-08-19 13:30:00|740|727|723|720|740|736|717|714|31100
1660916100000|2022-08-19 13:35:00|724|718|721|717|732|727|718|715|18500
1660916400000|2022-08-19 13:40:00|720|718|709|706|721|718|707|703|23300
1660916700000|2022-08-19 13:45:00|708|707|698|695|710|708|691|687|27700
1660917000000|2022-08-19 13:50:00|697|693|697|695|699|696|693|690|11400
1660917300000|2022-08-19 13:55:00|699|696|698|695|700|699|695|693|24200
1660917600000|2022-08-19 14:00:00|697|694|697|694|700|698|693|692|25200
1660917900000|2022-08-19 14:05:00|696|695|693|690|700|697|693|690|11300
1660918200000|2022-08-19 14:10:00|692|691|688|685|694|692|685|683|15400
1660918500000|2022-08-19 14:15:00|689|686|694|689|696|692|689|686|3900
1660918800000|2022-08-19 14:20:00|693|690|691|690|694|692|691|690|5700
1660919100000|2022-08-19 14:25:00|692|689|692|690|693|690|688|686|5900
1660919400000|2022-08-19 14:30:00|691|689|693|690|697|694|690|688|6700
1660919700000|2022-08-19 14:35:00|694|691|693|691|697|692|692|690|11200
1660920000000|2022-08-19 14:40:00|692|690|697|694|698|695|692|690|700
1660920300000|2022-08-19 14:45:00|696|693|698|694|699|696|696|693|5000
1660920600000|2022-08-19 14:50:00|697|693|691|688|697|693|691|688|2400
1660920900000|2022-08-19 14:55:00|690|687|685|682|692|688|684|681|8700
1660921200000|2022-08-19 15:00:00|684|681|681|675|685|682|680|675|5100
1660921500000|2022-08-19 15:05:00|677|676|678|676|679|676|677|676|3600
1660921800000|2022-08-19 15:10:00|679|675|679|676|680|677|679|671|4600
1660922100000|2022-08-19 15:15:00|680|677|679|674|680|677|679|674|2100
1660922400000|2022-08-19 15:20:00|677|673|680|678|680|678|677|673|1700
1660922700000|2022-08-19 15:25:00|679|677|683|679|684|679|679|677|5600
1660923000000|2022-08-19 15:30:00|682|680|682|678|686|681|681|677|1500
1660923300000|2022-08-19 15:35:00|683|679|684|682|686|683|683|679|1400
1660923600000|2022-08-19 15:40:00|685|683|690|687|691|688|684|683|1700
1660923900000|2022-08-19 15:45:00|691|686|694|692|698|694|689|686|2500
1660924200000|2022-08-19 15:50:00|695|693|694|691|696|693|691|688|8800
1660924500000|2022-08-19 15:55:00|693|689|692|691|694|691|691|688|900
1660924800000|2022-08-19 16:00:00|693|690|693|691|695|693|691|688|12800
1660925100000|2022-08-19 16:05:00|694|692|693|690|697|694|692|690|200
1660925400000|2022-08-19 16:10:00|692|691|697|695|699|696|692|691|7300
1660925700000|2022-08-19 16:15:00|698|696|700|697|700|698|698|695|400
1660926000000|2022-08-19 16:20:00|701|698|704|701|705|702|701|697|16200
1660926300000|2022-08-19 16:25:00|703|700|699|696|704|700|699|696|5100
1660926600000|2022-08-19 16:30:00|698|695|702|699|703|699|697|693|100
1660926900000|2022-08-19 16:35:00|701|700|709|707|710|708|701|699|6900
1660927200000|2022-08-19 16:40:00|710|708|708|706|710|709|708|705|6300
1660927500000|2022-08-19 16:45:00|709|705|708|705|709|707|708|705|800
1660927800000|2022-08-19 16:50:00|709|706|709|707|709|708|708|705|3200
1660928100000|2022-08-19 16:55:00|708|708|709|706|712|709|708|706|9300
1660928400000|2022-08-19 17:00:00|710|707|710|709|713|710|709|706|0
1660928700000|2022-08-19 17:05:00|709|708|713|710|713|710|709|706|1800
1660929000000|2022-08-19 17:10:00|714|711|713|710|718|715|713|709|9200
1660929300000|2022-08-19 17:15:00|714|711|712|710|715|712|711|709|800
1660929600000|2022-08-19 17:20:00|710|709|711|709|712|711|710|707|400
1660929900000|2022-08-19 17:25:00|710|710|709|706|710|710|709|705|600
1660930200000|2022-08-19 17:30:00|708|705|705|703|708|705|703|701|4600
1660930500000|2022-08-19 17:35:00|704|702|704|702|704|703|704|702|1900
1660930800000|2022-08-19 17:40:00|706|703|707|704|708|706|705|702|2700
1660931100000|2022-08-19 17:45:00|708|705|710|708|710|708|707|704|2000
1660931400000|2022-08-19 17:50:00|709|707|710|706|710|709|709|706|2900
1660931700000|2022-08-19 17:55:00|709|707|712|709|713|709|708|706|1900
1660932000000|2022-08-19 18:00:00|713|710|711|708|714|710|709|707|1000
1660932300000|2022-08-19 18:05:00|710|707|710|707|711|710|710|707|100
1660932600000|2022-08-19 18:10:00|709|708|708|705|709|708|708|705|4300
1660932900000|2022-08-19 18:15:00|707|704|705|702|707|705|705|702|4200
1660933200000|2022-08-19 18:20:00|704|701|703|700|704|701|702|700|1300
1660933500000|2022-08-19 18:25:00|704|701|704|701|705|701|703|700|0
1660933800000|2022-08-19 18:30:00|705|702|707|704|708|704|702|700|200
1660934100000|2022-08-19 18:35:00|708|705|706|703|710|707|705|702|5100
1660934400000|2022-08-19 18:40:00|707|702|707|704|709|706|707|702|0
1660934700000|2022-08-19 18:45:00|708|705|707|704|708|705|707|703|200
1660935000000|2022-08-19 18:50:00|706|705|705|702|706|705|705|702|0
1660935300000|2022-08-19 18:55:00|704|704|703|701|704|704|703|700|1200
1660935600000|2022-08-19 19:00:00|704|702|704|701|707|703|704|701|700
1660935900000|2022-08-19 19:05:00||700||702||703||700|8000
1660936200000|2022-08-19 19:10:00|703|701|700|699|706|704|700|699|7200
1660936500000|2022-08-19 19:15:00|701|700|703|701|705|703|700|700|5000
1660936800000|2022-08-19 19:20:00|704|700|699|697|704|701|698|695|2200
1660937100000|2022-08-19 19:25:00|700|696|697|694|700|696|693|691|4000
1660937400000|2022-08-19 19:30:00|698|695|694|693|701|698|694|693|3700
1660937700000|2022-08-19 19:35:00|695|692|691|690|695|692|691|690|7200
1660938000000|2022-08-19 19:40:00|692|691|693|692|694|692|692|690|2300
1660938300000|2022-08-19 19:45:00|694|691|697|695|698|697|694|691|16900
1660938600000|2022-08-19 19:50:00|698|696|698|695|701|699|697|695|6200
1660938900000|2022-08-19 19:55:00|697|696|692|688|697|696|691|688|11700
1661175000000|2022-08-22 13:30:00|650|649|641|637|655|651|638|636|15200
1661175300000|2022-08-22 13:35:00|642|638|648|645|653|650|639|636|9000
1661175600000|2022-08-22 13:40:00|649|646|659|656|663|659|648|645|4900
1661175900000|2022-08-22 13:45:00|658|655|651|649|663|659|650|648|8600
1661176200000|2022-08-22 13:50:00|650|648|657|654|658|655|648|644|1000
1661176500000|2022-08-22 13:55:00|658|655|652|650|660|658|652|650|3900
1661176800000|2022-08-22 14:00:00|651|649|652|649|652|650|647|645|200
1661177100000|2022-08-22 14:05:00|653|650|652|650|654|651|649|646|9200
1661177400000|2022-08-22 14:10:00|651|649|648|646|651|650|646|643|2800
1661177700000|2022-08-22 14:15:00|647|645|645|643|649|647|644|641|300
1661178000000|2022-08-22 14:20:00|644|642|641|638|645|643|641|638|3100
1661178300000|2022-08-22 14:25:00|640|637|642|639|644|641|639|637|2200
1661178600000|2022-08-22 14:30:00|641|640|643|640|647|644|641|638|4600
1661178900000|2022-08-22 14:35:00|644|641|650|647|650|648|643|640|3800
1661179200000|2022-08-22 14:40:00|649|646|653|650|655|652|647|644|1700
1661179500000|2022-08-22 14:45:00|654|651|657|654|657|655|653|650|1000
1661179800000|2022-08-22 14:50:00|656|653|654|652|657|653|653|651|100
1661180100000|2022-08-22 14:55:00|653|651|645|643|653|651|645|643|4900
1661180400000|2022-08-22 15:00:00|646|642|650|647|651|650|645|642|2500
1661180700000|2022-08-22 15:05:00|651|648|647|644|651|648|645|642|1600
1661181000000|2022-08-22 15:10:00|648|645|646|644|649|646|644|642|1200
1661181300000|2022-08-22 15:15:00|647|645|650|647|650|648|647|645|1200
1661181600000|2022-08-22 15:20:00|651|648|652|650|652|651|651|647|100
1661181900000|2022-08-22 15:25:00|651|649|651|649|654|651|651|648|500
1661182200000|2022-08-22 15:30:00|652|648|652|649|653|650|650|647|1200
1661182500000|2022-08-22 15:35:00|653|650|654|651|655|652|651|648|700
1661182800000|2022-08-22 15:40:00|653|652|655|653|657|654|653|652|600
1661183100000|2022-08-22 15:45:00|654|654|655|652|658|655|653|651|600
1661183400000|2022-08-22 15:50:00|656|653|658|655|658|656|655|652|0
1661183700000|2022-08-22 15:55:00|659|656|659|657|660|658|657|655|3800
1661184000000|2022-08-22 16:00:00|660|658|661|658|663|660|659|657|1000
1661184300000|2022-08-22 16:05:00|660|657|655|652|660|658|655|652|2400
1661184600000|2022-08-22 16:10:00|654||654||655||654||1600
1661184900000|2022-08-22 16:15:00|655|653|655|652|658|655|655|652|300
1661185200000|2022-08-22 16:20:00|656|653|657|654|657|654|655|652|100
1661185500000|2022-08-22 16:25:00|656|653|649|647|656|653|649|647|9600
1661185800000|2022-08-22 16:30:00|650|648|649|647|650|648|649|647|600
1661186100000|2022-08-22 16:35:00|650|648|651|649|652|650|650|648|2300
1661186400000|2022-08-22 16:40:00|650|648|649|647|651|648|649|647|800
1661186700000|2022-08-22 16:45:00|648|646|649|646|649|647|647|646|1800
1661187000000|2022-08-22 16:50:00|648|647|648|646|650|647|648|646|1100
1661187300000|2022-08-22 16:55:00|649|647|648|647|649|647|648|646|400
1661187600000|2022-08-22 17:00:00|649|646|647|645|649|646|646|645|4600
1661187900000|2022-08-22 17:05:00|646|644|646|643|646|644|645|642|1300
1661188200000|2022-08-22 17:10:00||644||643||644||643|0
1661188500000|2022-08-22 17:15:00|645|644|647|644|647|645|645|644|300
1661188800000|2022-08-22 17:20:00|646|645|646|644|646|645|645|644|300
1661189100000|2022-08-22 17:25:00|645|645|646|644|646|645|645|644|1500
1661189400000|2022-08-22 17:30:00|645|643|645|643|645|643|644|643|4400
1661189700000|2022-08-22 17:35:00|646|644|647|644|647|644|646|644|200
1661190000000|2022-08-22 17:40:00|646|643|645|643|646|644|645|643|500
1661190300000|2022-08-22 17:45:00|644|644|645|643|645|644|644|643|300
1661190900000|2022-08-22 17:55:00|644|642|649|646|650|647|644|642|4500
1661191200000|2022-08-22 18:00:00|648|647|650|647|650|647|648|647|0
1661191500000|2022-08-22 18:05:00|651|648|652|649|652|649|650|647|800
1661191800000|2022-08-22 18:10:00|651|650|652|649|652|650|651|648|0
1661192100000|2022-08-22 18:15:00|653|650|652|650|653|651|650|648|1600
1661192400000|2022-08-22 18:20:00|653|651|651|648|654|652|651|648|1200
1661192700000|2022-08-22 18:25:00|650|647|648|645|650|647|648|645|100
1661193000000|2022-08-22 18:30:00|647|646|646|644|648|646|646|643|0
1661193300000|2022-08-22 18:35:00|645|643|645|643|646|644|645|643|2000
1661193600000|2022-08-22 18:40:00|646|644|646|644|647|644|645|644|100
1661193900000|2022-08-22 18:45:00|645|643|645|643|647|644|645|643|700
1661194200000|2022-08-22 18:50:00|646|644|647|644|648|646|646|644|2600
1661194500000|2022-08-22 18:55:00|646|643|648|645|648|645|645|643|2700
1661194800000|2022-08-22 19:00:00|649|646|648|645|650|647|648|645|2100
1661195100000|2022-08-22 19:05:00|649|646|648|646|649|646|646|645|0
1661195400000|2022-08-22 19:10:00|647|647|648|645|648|647|647|645|1800
1661195700000|2022-08-22 19:15:00|649|647|649|647|651|648|648|647|0
1661196000000|2022-08-22 19:20:00|648|646|647|645|649|647|647|645|4700
1661196300000|2022-08-22 19:25:00|646|644|645|643|646|644|645|643|0
1661196600000|2022-08-22 19:30:00|644|642|642|640|644|642|642|640|800
1661196900000|2022-08-22 19:35:00|643|641|646|643|646|645|642|641|7400
1661197200000|2022-08-22 19:40:00|645|642|644|641|645|642|644|641|800
1661197500000|2022-08-22 19:45:00|643|642|644|643|644|643|643|642|800
1661197800000|2022-08-22 19:50:00|646|644|644|642|647|645|644|641|2100
1661198100000|2022-08-22 19:55:00|645|641|646|642|648|646|644|641|7200
1661261400000|2022-08-23 13:30:00|668|660|673|669|678|673|663|655|7500
1661261700000|2022-08-23 13:35:00|674|670|675|672|682|680|673|670|10700
1661262000000|2022-08-23 13:40:00|674|671|668|664|680|677|668|664|5600
1661262300000|2022-08-23 13:45:00|669|665|679|677|682|678|669|665|3100
1661262600000|2022-08-23 13:50:00|680|678|686|684|688|684|679|677|5400
1661262900000|2022-08-23 13:55:00|687|683|686|682|689|685|686|682|6200
1661263200000|2022-08-23 14:00:00|687|681|693|689|694|690|687|680|14600
1661263500000|2022-08-23 14:05:00|694|690|708|704|709|704|693|690|6700
1661263800000|2022-08-23 14:10:00|709|705|708|703|710|707|705|702|100
1661264100000|2022-08-23 14:15:00|705|704|708|706|710|706|705|704|3100
1661264400000|2022-08-23 14:20:00|710|707|701|699|710|707|700|698|6800
1661264700000|2022-08-23 14:25:00|699|698|701|695|701|698|699|695|1400
1661265000000|2022-08-23 14:30:00|700|694|698|695|702|698|695|692|3200
1661265300000|2022-08-23 14:35:00|697|696|691|688|699|696|691|688|2300
1661265600000|2022-08-23 14:40:00|690|689|697|695|698|695|690|687|1400
1661265900000|2022-08-23 14:45:00|698|696|696|693|698|696|693|690|0
1661266200000|2022-08-23 14:50:00|695|692|692|690|699|695|692|690|4700
1661266500000|2022-08-23 14:55:00|691|689|695|693|696|693|691|689|3100
1661266800000|2022-08-23 15:00:00|696|692|694|691|696|694|691|689|400
1661267100000|2022-08-23 15:05:00|693|690|696|693|696|694|692|689|2900
1661267400000|2022-08-23 15:10:00|697|694|699|698|699|698|694|692|1600
1661267700000|2022-08-23 15:15:00|698|697|700|698|703|700|698|696|7100
1661268000000|2022-08-23 15:20:00|699|697|699|696|700|699|698|695|700
1661268300000|2022-08-23 15:25:00|698|697|696|693|699|697|695|692|500
1661268600000|2022-08-23 15:30:00|695|694|693|690|697|695|693|690|900
1661268900000|2022-08-23 15:35:00|694|691|695|692|696|693|693|691|100
1661269200000|2022-08-23 15:40:00|696|693|691|689|696|693|691|689|900
1661269500000|2022-08-23 15:45:00|692|690|691|689|694|691|691|689|100
1661269800000|2022-08-23 15:50:00|692|690|688|686|692|690|687|685|2200
1661270100000|2022-08-23 15:55:00|687|685|688|686|690|688|685|683|8100
1661270400000|2022-08-23 16:00:00|689|685|685|683|689|686|684|682|300
1661270700000|2022-08-23 16:05:00|686|682|685|683|686|685|685|682|400
1661271000000|2022-08-23 16:10:00|684|682|681|678|684|682|680|678|10900
1661271300000|2022-08-23 16:15:00|682|679|679|677|682|680|679|677|100
1661271600000|2022-08-23 16:20:00|680|678|677|675|680|678|676|674|4700
1661271900000|2022-08-23 16:25:00|678|676|675|673|680|678|675|673|1100
1661272200000|2022-08-23 16:30:00|676|674|675|673|676|674|673|671|2400
1661272500000|2022-08-23 16:35:00|676|674|681|678|682|679|676|673|800
1661272800000|2022-08-23 16:40:00|680|679|681|679|682|679|678|676|200
1661273100000|2022-08-23 16:45:00|680|678|679|676|681|679|679|676|100
1661273400000|2022-08-23 16:50:00|678|677|680|678|681|679|677|674|0
1661273700000|2022-08-23 16:55:00|679|679|683|681|684|682|679|678|3000
1661274000000|2022-08-23 17:00:00|684|682|683|682|686|684|683|681|1300
1661274300000|2022-08-23 17:05:00|682|681|684|681|684|682|682|680|2700
1661274600000|2022-08-23 17:10:00|685|682|685|683|685|683|681|679|800
1661274900000|2022-08-23 17:15:00|686|684|686|683|687|685|685|683|0
1661275200000|2022-08-23 17:20:00|687|684|683|680|687|685|682|680|0
1661275500000|2022-08-23 17:25:00|684|681|686|683|688|685|683|680|700
1661275800000|2022-08-23 17:30:00|687|684|689|686|689|686|685|683|11600
1661276100000|2022-08-23 17:35:00|688|685|686|684|689|687|685|683|1800
1661276400000|2022-08-23 17:40:00|687|685|688|686|689|686|686|684|700
1661276700000|2022-08-23 17:45:00|689|687|688|686|690|688|688|685|0
1661277000000|2022-08-23 17:50:00|687|685|684|681|687|685|684|681|1200
1661277300000|2022-08-23 17:55:00|683|682|684|682|685|683|683|682|0
1661277600000|2022-08-23 18:00:00|683|681|684|682|684|682|683|681|1900
1661277900000|2022-08-23 18:05:00|685|681|685|683|687|684|685|681|2800
1661278200000|2022-08-23 18:10:00|686|684|689|686|689|686|685|684|0
1661278500000|2022-08-23 18:15:00|690|687|693|690|693|690|689|687|2900
1661278800000|2022-08-23 18:20:00|694|691|697|696|699|698|694|691|2800
1661279100000|2022-08-23 18:25:00|698|697|698|696|699|697|696|694|2900
1661279400000|2022-08-23 18:30:00|699|695|699|697|699|697|697|695|0
1661279700000|2022-08-23 18:35:00|700|698|700|697|700|699|698|696|1300
1661280000000|2022-08-23 18:40:00|699|698|701|699|702|700|698|696|15700
1661280300000|2022-08-23 18:45:00|702|700|703|700|704|701|701|699|1100
1661280600000|2022-08-23 18:50:00|702|699|702|700|703|700|700|698|5900
1661280900000|2022-08-23 18:55:00|701|701|704|701|704|702|701|700|4100
1661281200000|2022-08-23 19:00:00|703|702|708|705|708|705|703|701|3700
1661281500000|2022-08-23 19:05:00|707|706|707|704|707|706|704|703|1300
1661281800000|2022-08-23 19:10:00|708|705|710|708|710|709|707|704|2600
1661282100000|2022-08-23 19:15:00|711|709|711|708|712|710|709|706|3600
1661282400000|2022-08-23 19:20:00|710|707|708|706|710|708|707|705|3200
1661282700000|2022-08-23 19:25:00|707|705|710|708|711|708|707|705|700
1661283000000|2022-08-23 19:30:00|711|709|711|709|712|710|709|707|500
1661283300000|2022-08-23 19:35:00|712|708|711|710|712|710|709|707|0
1661283600000|2022-08-23 19:40:00|712|711|712|711|713|712|712|710|13600
1661283900000|2022-08-23 19:45:00|713|712|715|714|716|714|713|712|3800
1661284200000|2022-08-23 19:50:00|714|713|717|714|717|716|713|711|3300
1661284500000|2022-08-23 19:55:00|716|715|708|703|717|715|705|703|7700
1661347800000|2022-08-24 13:30:00|728|703|679|677|728|706|679|677|27500
1661348100000|2022-08-24 13:35:00|678|676|685|684|686|684|678|676|18600
1661348400000|2022-08-24 13:40:00|684|683|681|680|685|683|677|675|28700
1661348700000|2022-08-24 13:45:00|682|681|675|673|687|684|675|673|20400
1661349000000|2022-08-24 13:50:00|674|672|672|670|681|678|672|670|6900
1661349300000|2022-08-24 13:55:00|671|669|664|662|671|669|664|660|18400
1661349600000|2022-08-24 14:00:00|665|661|663|662|675|673|663|661|23700
1661349900000|2022-08-24 14:05:00|662|661|663|661|665|663|660|659|7300
1661350200000|2022-08-24 14:10:00|664|662|663|661|667|665|663|661|8400
1661350500000|2022-08-24 14:15:00|662|660|662|661|664|662|659|657|11900
1661350800000|2022-08-24 14:20:00|661|660|658|656|661|660|657|655|21800
1661351100000|2022-08-24 14:25:00|659|657|658|657|663|661|658|657|16000
1661351400000|2022-08-24 14:30:00|659|658|655|653|661|659|653|651|20200
1661351700000|2022-08-24 14:35:00|656|654|652|651|656|655|652|650|14300
1661352000000|2022-08-24 14:40:00|653|650|653|650|656|654|649|648|9100
1661352300000|2022-08-24 14:45:00|652|651|658|655|658|655|651|650|14800
1661352600000|2022-08-24 14:50:00|657|654|658|657|661|660|655|653|4900
1661352900000|2022-08-24 14:55:00|657|656|659|657|660|659|656|655|7300
1661353200000|2022-08-24 15:00:00|660|658|659|657|660|659|657|656|9900
1661353500000|2022-08-24 15:05:00|660|658|663|661|663|662|660|658|8800
1661353800000|2022-08-24 15:10:00|662|660|662|661|662|661|660|658|4700
1661354100000|2022-08-24 15:15:00|663|662|664|662|666|664|662|660|13500
1661354400000|2022-08-24 15:20:00|665|663|666|664|666|665|664|663|6600
1661354700000|2022-08-24 15:25:00|665|665|665|663|667|666|665|663|11400
1661355000000|2022-08-24 15:30:00|666|664|662|660|669|666|662|660|6200
1661355300000|2022-08-24 15:35:00|663|661|663|662|665|662|663|660|4000
1661355600000|2022-08-24 15:40:00|662|661|664|662|665|663|662|660|3800
1661355900000|2022-08-24 15:45:00|665|663|663|661|667|665|663|660|12400
1661356200000|2022-08-24 15:50:00|664|660|668|666|668|666|664|660|2000
1661356500000|2022-08-24 15:55:00|669|665|670|668|671|670|667|665|8600
1661356800000|2022-08-24 16:00:00|671|669|677|676|678|676|671|668|5400
1661357100000|2022-08-24 16:05:00|678|677|687|684|687|684|678|675|7100
1661357400000|2022-08-24 16:10:00|686|683|685|682|688|686|683|680|15900
1661357700000|2022-08-24 16:15:00|684|683|677|676|684|683|677|675|9800
1661358000000|2022-08-24 16:20:00|676|675|672|671|676|675|669|666|6100
1661358300000|2022-08-24 16:25:00|673|672|672|671|674|672|672|671|12300
1661358600000|2022-08-24 16:30:00|673|672|673|671|673|672|673|671|2300
1661358900000|2022-08-24 16:35:00|672|670|668|666|672|670|668|666|6600
1661359200000|2022-08-24 16:40:00|667|667|666|664|667|667|665|662|4700
1661359500000|2022-08-24 16:45:00|665|663|664|662|666|665|664|662|900
1661359800000|2022-08-24 16:50:00|663|661|664|663|666|663|661|659|7000
1661360100000|2022-08-24 16:55:00|665|662|664|662|665|664|663|661|200
1661360400000|2022-08-24 17:00:00|663|661|662|660|664|662|661|659|2200
1661360700000|2022-08-24 17:05:00|663|661|666|664|667|666|662|661|1900
1661361000000|2022-08-24 17:10:00|665|665|664|663|665|665|664|663|400
1661361300000|2022-08-24 17:15:00|665|664|666|665|668|666|665|663|2000
1661361600000|2022-08-24 17:20:00|665|664|663|661|665|664|663|661|6700
1661361900000|2022-08-24 17:25:00|662|662|660|658|663|662|660|658|5200
1661362200000|2022-08-24 17:30:00|661|659|661|658|664|662|661|658|2300
1661362500000|2022-08-24 17:35:00|660|659|661|659|662|660|659|657|700
1661362800000|2022-08-24 17:40:00|660|658|662|660|662|661|660|658|1600
1661363100000|2022-08-24 17:45:00|661|659|660|659|662|659|660|659|4000
1661363400000|2022-08-24 17:50:00|661|660|661|660|661|660|660|659|1300
1661363700000|2022-08-24 17:55:00|||||||||900
1661364000000|2022-08-24 18:00:00|660|659|660|657|661|660|660|657|2700
1661364300000|2022-08-24 18:05:00|659|658|661|660|661|660|659|657|3000
1661364600000|2022-08-24 18:10:00|660|659|659|657|661|660|659|657|1000
1661364900000|2022-08-24 18:15:00||658||658||658||657|0
1661365200000|2022-08-24 18:20:00|658|657|661|658|661|659|657|656|2900
1661365500000|2022-08-24 18:25:00|660|659|657|656|660|659|657|656|500
1661365800000|2022-08-24 18:30:00|658|655|656|655|658|655|656|655|800
1661366100000|2022-08-24 18:35:00|655|654|660|658|661|658|655|654|1900
1661366400000|2022-08-24 18:40:00|661|659|661|659|663|661|661|658|7000
1661366700000|2022-08-24 18:45:00|660|658|659|658|660|659|658|656|1000
1661367000000|2022-08-24 18:50:00|660|657|660|658|661|659|659|657|0
1661367300000|2022-08-24 18:55:00|659|657|658|657|660|658|658|656|700
1661367600000|2022-08-24 19:00:00|659|656|657|656|659|657|657|655|4500
1661367900000|2022-08-24 19:05:00|658|657|660|659|662|660|658|656|8900
1661368200000|2022-08-24 19:10:00|659|658|661|660|661|660|659|657|7800
1661368500000|2022-08-24 19:15:00|660|659|662|660|663|661|660|658|4200
1661368800000|2022-08-24 19:20:00|663|661|665|664|666|664|663|661|3700
1661369100000|2022-08-24 19:25:00|664|663|664|662|664|663|663|660|5000
1661369400000|2022-08-24 19:30:00|665|663|665|664|666|665|665|662|1500
1661369700000|2022-08-24 19:35:00|666|665|667|666|667|666|666|664|11600
1661370000000|2022-08-24 19:40:00|666|665|665|664|666|665|665|664|5500
1661370300000|2022-08-24 19:45:00|666|665|663|662|666|665|663|662|10200
1661370600000|2022-08-24 19:50:00|662|661|664|663|664|663|662|661|9600
1661370900000|2022-08-24 19:55:00|665|664|662|659|665|664|659|658|19600
1661434200000|2022-08-25 13:30:00|666|660|670|666|673|670|664|659|29300
1661434500000|2022-08-25 13:35:00|669|667|660|658|670|668|660|658|10800
1661434800000|2022-08-25 13:40:00|661|659|654|652|665|663|653|652|2600
1661435100000|2022-08-25 13:45:00|653|651|655|652|661|658|652|651|9400
1661435400000|2022-08-25 13:50:00|654|653|658|653|659|654|652|650|600
1661435700000|2022-08-25 13:55:00|659|654|665|660|667|660|658|654|1400
1661436000000|2022-08-25 14:00:00|666|661|667|663|668|663|665|661|1900
1661436300000|2022-08-25 14:05:00|666|662|665|661|666|662|665|661|400
1661436600000|2022-08-25 14:10:00|664|662|662|660|664|662|662|659|800
1661436900000|2022-08-25 14:15:00|663|661|664|660|665|663|663|659|1500
1661437200000|2022-08-25 14:20:00|665|661|667|665|667|666|664|661|400
1661437500000|2022-08-25 14:25:00|666|664|666|663|667|664|666|663|0
1661437800000|2022-08-25 14:30:00|667|664|666|664|667|665|666|664|100
1661438100000|2022-08-25 14:35:00|667|663|667|664|667|664|666|662|200
1661438400000|2022-08-25 14:40:00|669|665|669|666|670|667|669|664|1100
1661438700000|2022-08-25 14:45:00|668|665|665|661|668|666|665|661|1100
1661439000000|2022-08-25 14:50:00|664|660|658|655|664|660|658|654|4600
1661439300000|2022-08-25 14:55:00|657|654|654|652|657|654|654|652|1700
1661439600000|2022-08-25 15:00:00|653|651|652|651|654|653|652|650|4800
1661439900000|2022-08-25 15:05:00|651|650|652|650|652|651|650|648|8600
1661440200000|2022-08-25 15:10:00|653|651|646|643|653|651|646|643|3400
1661440500000|2022-08-25 15:15:00|645|644|642|639|646|644|640|638|26700
1661440800000|2022-08-25 15:20:00|643|640|639|636|643|642|639|636|6700
1661441100000|2022-08-25 15:25:00|640|637|642|640|642|640|638|636|0
1661441400000|2022-08-25 15:30:00|643|641|642|639|644|642|640|638|5900
1661441700000|2022-08-25 15:35:00|641|640|643|641|643|641|641|640|0
1661442000000|2022-08-25 15:40:00|642|642|645|642|646|643|642|641|1500
1661442300000|2022-08-25 15:45:00|647|643|644|641|647|644|642|640|1700
1661442600000|2022-08-25 15:50:00|645|642|641|638|645|642|640|638|4400
1661442900000|2022-08-25 15:55:00|640|639|644|643|645|643|639|638|2700
1661443200000|2022-08-25 16:00:00|643|642|644|643|645|643|641|638|400
1661443500000|2022-08-25 16:05:00|643|642|648|646|649|646|643|641|3400
1661443800000|2022-08-25 16:10:00|649|647|644|642|650|647|644|641|700
1661444100000|2022-08-25 16:15:00|645|641|644|642|645|643|643|640|0
1661444400000|2022-08-25 16:20:00|643|641|641|639|645|641|641|638|1600
1661444700000|2022-08-25 16:25:00|642|640|644|642|645|643|642|640|100
1661445000000|2022-08-25 16:30:00|643|641|644|642|645|642|643|641|1000
1661445300000|2022-08-25 16:35:00|643|641|644|642|644|642|642|640|100
1661445600000|2022-08-25 16:40:00|642|641|644|642|644|642|642|641|3700
1661445900000|2022-08-25 16:45:00|643|641|642|639|644|641|640|639|10200
1661446200000|2022-08-25 16:50:00|643|640|642|640|643|641|639|638|6400
1661446500000|2022-08-25 16:55:00|641|641|644|641|644|641|641|641|100
1661446800000|2022-08-25 17:00:00|643|640|644|641|646|643|641|639|8700
1661447100000|2022-08-25 17:05:00|645|642|642|639|646|643|641|639|3800
1661447400000|2022-08-25 17:10:00|643|640|642|640|643|641|642|640|400
1661447700000|2022-08-25 17:15:00|643|641|645|642|645|642|642|641|2800
1661448000000|2022-08-25 17:20:00|644|643|648|645|648|645|644|643|2600
1661448300000|2022-08-25 17:25:00|649|646|649|647|650|648|646|644|5700
1661448600000|2022-08-25 17:30:00|650|648|653|650|654|652|649|647|500
1661448900000|2022-08-25 17:35:00|654|651|652|650|654|652|651|650|900
1661449200000|2022-08-25 17:40:00|651|649|650|648|652|650|650|647|5700
1661449500000|2022-08-25 17:45:00|651|647|650|648|652|649|650|647|6900
1661449800000|2022-08-25 17:50:00|649|647|649|647|649|647|648|645|800
1661450100000|2022-08-25 17:55:00|650|646|651|648|651|648|649|646|800
1661450400000|2022-08-25 18:00:00|650|649|649|647|652|649|648|645|2600
1661450700000|2022-08-25 18:05:00|650|646|648|646|650|647|648|645|300
1661451000000|2022-08-25 18:10:00|647|645|645|642|648|646|643|642|3900
1661451300000|2022-08-25 18:15:00|644|643|643|640|644|643|642|640|7100
1661451600000|2022-08-25 18:20:00|642|641|643|641|645|642|642|640|6100
1661451900000|2022-08-25 18:25:00|644|640|643|641|644|642|641|639|1100
1661452200000|2022-08-25 18:30:00|644|642|644|641|645|642|642|640|100
1661452500000|2022-08-25 18:35:00|643|640|639|636|643|640|639|636|7600
1661452800000|2022-08-25 18:40:00|638|635|635|632|639|637|634|632|6300
1661453100000|2022-08-25 18:45:00|634|633|634|631|636|634|633|631|2800
1661453400000|2022-08-25 18:50:00|633|632|633|630|634|632|632|630|2200
1661453700000|2022-08-25 18:55:00|634|631|636|633|636|633|632|630|200
1661454000000|2022-08-25 19:00:00|635|632|634|632|636|632|633|631|5700
1661454300000|2022-08-25 19:05:00|633|631|632|630|634|632|632|630|5400
1661454600000|2022-08-25 19:10:00|633|631|632|631|633|631|632|630|0
1661454900000|2022-08-25 19:15:00|631|630|632|630|632|630|630|629|4600
1661455200000|2022-08-25 19:20:00|633|631|635|633|635|633|633|631|1700
1661455500000|2022-08-25 19:25:00|634|632|635|633|636|634|633|631|1100
1661455800000|2022-08-25 19:30:00|634|632|629|628|634|632|629|628|14800
1661456100000|2022-08-25 19:35:00|630|629|631|629|632|630|629|628|1500
1661456400000|2022-08-25 19:40:00|630|628|632|631|633|631|630|628|2700
1661456700000|2022-08-25 19:45:00|633|632|633|632|635|632|632|631|6400
1661457000000|2022-08-25 19:50:00|632|631|632|630|632|631|629|628|6900
1661457300000|2022-08-25 19:55:00|633|631|631|628|634|632|628|627|11400
1661520600000|2022-08-26 13:30:00|638|625|624|621|638|625|619|616|10900
1661520900000|2022-08-26 13:35:00|623|620|625|622|627|624|620|617|800
1661521200000|2022-08-26 13:40:00|624|621|626|624|630|627|623|620|1500
1661521500000|2022-08-26 13:45:00|625|623|619|617|626|623|619|616|2200
1661521800000|2022-08-26 13:50:00|618|616|623|621|624|621|616|614|2900
1661522100000|2022-08-26 13:55:00|624|620|622|618|625|622|618|616|12400
1661522400000|2022-08-26 14:00:00|621|617|603|599|621|618|599|596|23100
1661522700000|2022-08-26 14:05:00|602|597|618|615|618|616|599|595|6900
1661523000000|2022-08-26 14:10:00|617|616|614|611|617|616|610|606|6400
1661523300000|2022-08-26 14:15:00|615|612|615|613|616|614|609|605|7200
1661523600000|2022-08-26 14:20:00|614|612|606|603|615|612|604|602|1000
1661523900000|2022-08-26 14:25:00|605|602|597|594|608|605|595|592|15100
1661524200000|2022-08-26 14:30:00|596|593|596|593|598|596|592|591|9700
1661524500000|2022-08-26 14:35:00|595|595|591|589|596|595|589|587|7900
1661524800000|2022-08-26 14:40:00|593|590|597|595|598|595|591|589|7200
1661525100000|2022-08-26 14:45:00|596|594|600|598|600|598|596|593|1400
1661525400000|2022-08-26 14:50:00|599|597|593|591|600|597|593|590|1100
1661525700000|2022-08-26 14:55:00|592|592|591|589|594|592|589|586|13700
1661526000000|2022-08-26 15:00:00|590|588|576|574|590|588|576|574|28000
1661526300000|2022-08-26 15:05:00|577|573|573|571|578|575|571|568|16900
1661526600000|2022-08-26 15:10:00|572|570|572|570|574|572|570|568|2900
1661526900000|2022-08-26 15:15:00|573|569|567|566|573|569|567|565|5100
1661527200000|2022-08-26 15:20:00|566|565|572|570|573|570|566|565|13500
1661527500000|2022-08-26 15:25:00|571|571|573|570|575|573|571|569|3000
1661527800000|2022-08-26 15:30:00|572|571|577|575|578|576|572|571|10200
1661528100000|2022-08-26 15:35:00|578|576|575|573|580|577|574|572|1900
1661528400000|2022-08-26 15:40:00|576|574|576|574|577|575|573|571|2100
1661528700000|2022-08-26 15:45:00|577|575|579|576|579|576|574|572|7000
1661529000000|2022-08-26 15:50:00|578|575|579|578|579|578|576|574|700
1661529300000|2022-08-26 15:55:00|578|577|575|573|579|577|575|573|2400
1661529600000|2022-08-26 16:00:00|574|571|571|569|575|572|571|569|2500
1661529900000|2022-08-26 16:05:00|572|570|575|572|575|573|572|570|4100
1661530200000|2022-08-26 16:10:00|574|571|576|574|576|574|573|571|0
1661530500000|2022-08-26 16:15:00|577|573|572|570|577|573|571|570|100
1661530800000|2022-08-26 16:20:00|571|569|573|571|573|571|569|567|2600
1661531100000|2022-08-26 16:25:00|572|569|569|567|572|569|568|567|1600
1661531400000|2022-08-26 16:30:00|570|568|572|570|573|570|569|567|1200
1661531700000|2022-08-26 16:35:00|573|571|574|572|576|573|573|570|200
1661532000000|2022-08-26 16:40:00|575|571|577|575|579|576|574|571|5700
1661532300000|2022-08-26 16:45:00|576|574|579|577|579|577|576|573|200
1661532600000|2022-08-26 16:50:00|580|578|582|579|582|579|579|577|3800
1661532900000|2022-08-26 16:55:00|583|580|584|582|585|582|582|580|4600
1661533200000|2022-08-26 17:00:00|585|583|587|585|587|585|583|583|1700
1661533500000|2022-08-26 17:05:00|588|586|591|589|591|589|588|586|8000
1661533800000|2022-08-26 17:10:00|592|588|587|585|592|588|587|585|400
1661534100000|2022-08-26 17:15:00|588|586|588|585|589|586|587|585|0
1661534400000|2022-08-26 17:20:00|587|586|587|585|587|586|586|585|100
1661534700000|2022-08-26 17:25:00|586|586|585|582|587|586|585|582|1600
1661535000000|2022-08-26 17:30:00|584|581|585|583|585|583|583|580|3200
1661535300000|2022-08-26 17:35:00|586||585||586||585||100
1661535600000|2022-08-26 17:40:00|584|582|582|579|584|582|581|579|1300
1661535900000|2022-08-26 17:45:00|581|580|582|579|582|581|581|579|200
1661536200000|2022-08-26 17:50:00|581|578|582|580|582|580|580|578|3800
1661536500000|2022-08-26 17:55:00|583|581|582|580|584|581|581|579|5700
1661536800000|2022-08-26 18:00:00|583|581|582|580|584|581|582|579|600
1661537100000|2022-08-26 18:05:00|583|581|581|579|583|581|581|579|1400
1661537400000|2022-08-26 18:10:00|582|580|582|580|583|581|581|579|500
1661537700000|2022-08-26 18:15:00|581|579|579|577|582|579|579|577|2800
1661538000000|2022-08-26 18:20:00|578|576|576|574|578|576|576|574|9200
1661538300000|2022-08-26 18:25:00|577||575||577||575||100
1661538600000|2022-08-26 18:30:00|576|573|575|573|577|575|575|572|3200
1661538900000|2022-08-26 18:35:00|576|574|576|574|577|575|576|573|0
1661539200000|2022-08-26 18:40:00|577|575|579|576|579|576|576|575|100
1661539500000|2022-08-26 18:45:00|580|577|578|575|580|578|578|575|400
1661539800000|2022-08-26 18:50:00|579|576|579|577|579|577|578|576|1000
1661540100000|2022-08-26 18:55:00|578|578|581|579|582|580|578|578|2900
1661540400000|2022-08-26 19:00:00|580|578|582|580|583|581|580|578|5400
1661540700000|2022-08-26 19:05:00|583|579|580|578|583|580|580|578|400
1661541000000|2022-08-26 19:10:00|579|577|574|572|579|578|573|571|11700
1661541300000|2022-08-26 19:15:00|575|570|575|574|575|574|572|570|6700
1661541600000|2022-08-26 19:20:00|574|573|570|568|574|573|569|567|8800
1661541900000|2022-08-26 19:25:00|571|569|568|566|571|570|568|566|9000
1661542200000|2022-08-26 19:30:00|569|567|567|566|569|567|567|566|1700
1661542500000|2022-08-26 19:35:00|568||567||568||567||400
1661542800000|2022-08-26 19:40:00|566|565|565|564|568|567|565|564|15500
1661543100000|2022-08-26 19:45:00|564|563|564|563|565|564|564|562|2900
1661543400000|2022-08-26 19:50:00|565|564|565|564|565|564|563|562|22400
1661543700000|2022-08-26 19:55:00|566|565|568|565|572|565|565|564|13600
1661779800000|2022-08-29 13:30:00|548|542|567|565|567|565|546|540|15300
1661780100000|2022-08-29 13:35:00|569|566|581|578|584|581|569|565|19800
1661780400000|2022-08-29 13:40:00|582|579|587|585|593|591|582|579|18100
1661780700000|2022-08-29 13:45:00|586|584|580|577|588|586|576|573|16800
1661781000000|2022-08-29 13:50:00|581|578|592|590|593|590|581|578|3500
1661781300000|2022-08-29 13:55:00|593|591|588|585|598|596|588|585|2600
1661781600000|2022-08-29 14:00:00|589|586|584|582|589|587|581|578|3300
1661781900000|2022-08-29 14:05:00|585|583|588|585|591|588|584|582|500
1661782200000|2022-08-29 14:10:00|589|586|589|587|596|594|588|585|11100
1661782500000|2022-08-29 14:15:00|590|588|592|590|596|593|590|587|4000
1661782800000|2022-08-29 14:20:00|593|591|594|591|596|594|591|588|6700
1661783100000|2022-08-29 14:25:00|595|592|590|588|596|593|590|588|1900
1661783400000|2022-08-29 14:30:00|591|589|591|588|596|594|591|588|8300
1661783700000|2022-08-29 14:35:00|590|587|588|585|591|588|587|585|100
1661784000000|2022-08-29 14:40:00|587|586|588|586|588|586|584|582|1000
1661784300000|2022-08-29 14:45:00|589|585|585|583|589|587|585|583|1400
1661784600000|2022-08-29 14:50:00|586|584|583|581|588|585|583|581|3900
1661784900000|2022-08-29 14:55:00|582|580|582|580|582|581|580|577|6400
1661785200000|2022-08-29 15:00:00|581|579|584|582|585|584|580|578|2400
1661785500000|2022-08-29 15:05:00|583|581|580|578|583|581|578|576|300
1661785800000|2022-08-29 15:10:00|579|577|577|575|579|577|576|573|3200
1661786100000|2022-08-29 15:15:00|578|574|576|574|579|577|576|573|3000
1661786400000|2022-08-29 15:20:00|577|575|579|577|579|577|577|575|4900
1661786700000|2022-08-29 15:25:00|578|576|577|574|578|576|575|572|2100
1661787000000|2022-08-29 15:30:00|576|573|581|579|582|580|574|572|200
1661787300000|2022-08-29 15:35:00|580|578|579|576|582|581|579|576|2500
1661787600000|2022-08-29 15:40:00|578|575|575|572|579|576|575|572|200
1661787900000|2022-08-29 15:45:00|576|573|581|578|581|579|575|573|400
1661788200000|2022-08-29 15:50:00|580|579|581|579|582|580|579|578|100
1661788500000|2022-08-29 15:55:00|582|580|583|581|584|582|582|580|700
1661788800000|2022-08-29 16:00:00|582|580|584|582|585|583|582|579|1100
1661789100000|2022-08-29 16:05:00|585|583|585|583|587|584|584|581|400
1661789400000|2022-08-29 16:10:00|586|584|588|585|588|586|586|583|1900
1661789700000|2022-08-29 16:15:00|589|586|589|587|590|588|587|585|1200
1661790000000|2022-08-29 16:20:00|588|586|588|586|589|587|587|584|1000
1661790300000|2022-08-29 16:25:00|587|587|587|585|587|587|587|584|300
1661790600000|2022-08-29 16:30:00|586|584|586|584|586|585|586|583|100
1661790900000|2022-08-29 16:35:00|587|585|587|584|587|585|585|584|500
1661791200000|2022-08-29 16:40:00|588|585|587|585|588|586|587|584|400
1661791500000|2022-08-29 16:45:00|588|586|592|590|592|591|587|586|1000
1661791800000|2022-08-29 16:50:00|594|589|595|592|596|595|594|589|1800
1661792100000|2022-08-29 16:55:00|594|591|592|590|594|591|590|588|100
1661792400000|2022-08-29 17:00:00|593|591|592|591|595|592|592|589|1900
1661792700000|2022-08-29 17:05:00|593|589|594|592|595|592|592|589|0
1661793000000|2022-08-29 17:10:00|595|591|592|589|595|591|591|589|200
1661793300000|2022-08-29 17:15:00|591|588|589|588|592|588|589|586|100
1661793600000|2022-08-29 17:20:00|591|587|591|588|591|588|589|587|2100
1661793900000|2022-08-29 17:25:00|592|589|594|592|595|593|592|589|1100
1661794200000|2022-08-29 17:30:00|593|591|595|593|595|594|593|591|100
1661794500000|2022-08-29 17:35:00|594|594|594|591|596|594|593|591|2400
1661794800000|2022-08-29 17:40:00|595|592|598|596|598|596|595|591|1300
1661795100000|2022-08-29 17:45:00|597|597|595|593|598|597|595|593|1700
1661795400000|2022-08-29 17:50:00|596|594|597|595|597|595|595|593|1200
1661795700000|2022-08-29 17:55:00|598|596|600|598|603|601|598|596|17900
1661796000000|2022-08-29 18:00:00|599|597|595|592|599|597|593|591|300
1661796300000|2022-08-29 18:05:00|596|593|596|593|597|594|595|593|100
1661796600000|2022-08-29 18:10:00|595|594|596|595|599|596|595|593|1800
1661796900000|2022-08-29 18:15:00|595|594|596|594|597|595|595|593|300
1661797200000|2022-08-29 18:20:00|595|593|596|595|596|595|595|593|500
1661797500000|2022-08-29 18:25:00|597|596|597|595|597|596|596|595|4700
1661797800000|2022-08-29 18:30:00|596|596|602|599|602|599|596|595|2900
1661798100000|2022-08-29 18:35:00|604|600|603|601|605|602|602|600|100
1661798400000|2022-08-29 18:40:00|604|602|604|601|604|602|603|601|700
1661798700000|2022-08-29 18:45:00|603|600|605|604|605|604|602|600|5400
1661799000000|2022-08-29 18:50:00|606|605|610|607|610|607|606|604|7800
1661799300000|2022-08-29 18:55:00|609|606|615|612|615|612|608|605|1600
1661799600000|2022-08-29 19:00:00|614|611|615|613|617|615|613|611|5200
1661799900000|2022-08-29 19:05:00|616|614|618|616|618|616|614|612|3800
1661800200000|2022-08-29 19:10:00|617|617|618|617|618|617|617|615|2700
1661800500000|2022-08-29 19:15:00|617|616|618|617|619|618|617|615|1700
1661800800000|2022-08-29 19:20:00|619|618|619|618|623|620|618|617|10500
1661801100000|2022-08-29 19:25:00|618|617|620|618|620|618|617|615|4200
1661801400000|2022-08-29 19:30:00|619|617|619|617|620|618|618|616|4400
1661801700000|2022-08-29 19:35:00|620|618|619|617|620|618|618|617|1900
1661802000000|2022-08-29 19:40:00|620|618|622|620|623|621|620|617|7900
1661802300000|2022-08-29 19:45:00|621|619|620|619|624|623|619|618|6200
1661802600000|2022-08-29 19:50:00|619|618|619|618|621|619|617|615|4300
1661802900000|2022-08-29 19:55:00|618|617|621|617|621|618|618|617|5400
1661866200000|2022-08-30 13:30:00|640|632|650|648|653|650|637|630|19600
1661866500000|2022-08-30 13:35:00|649|647|667|665|668|665|649|646|19000
1661866800000|2022-08-30 13:40:00|668|666|667|665|670|668|664|659|10700
1661867100000|2022-08-30 13:45:00|666|666|665|662|668|666|655|652|18700
1661867400000|2022-08-30 13:50:00|664|661|662|659|664|662|657|655|7800
1661867700000|2022-08-30 13:55:00|660|658|663|660|665|663|660|657|13500
1661868000000|2022-08-30 14:00:00|662|659|658|656|664|663|658|655|14400
1661868300000|2022-08-30 14:05:00|659|655|653|649|659|656|646|645|4300
1661868600000|2022-08-30 14:10:00|652|650|650|647|653|650|644|641|4100
1661868900000|2022-08-30 14:15:00|651|648|648|645|651|648|646|643|4300
1661869200000|2022-08-30 14:20:00|649|646|637|635|649|646|637|635|1900
1661869500000|2022-08-30 14:25:00|636|634|635|633|637|636|634|633|1900
1661869800000|2022-08-30 14:30:00|634|634|623|621|635|634|623|621|15100
1661870100000|2022-08-30 14:35:00|622|620|621|619|623|621|620|617|7500
1661870400000|2022-08-30 14:40:00|622|620|617|616|622|620|617|614|7900
1661870700000|2022-08-30 14:45:00|616|615|605|603|616|615|603|600|12000
1661871000000|2022-08-30 14:50:00|604|602|607|605|610|607|601|599|11000
1661871300000|2022-08-30 14:55:00|608|604|614|611|614|611|607|604|2300
1661871600000|2022-08-30 15:00:00|613|610|610|607|617|614|608|606|12500
1661871900000|2022-08-30 15:05:00|609|608|609|607|612|609|608|606|7300
1661872200000|2022-08-30 15:10:00|608|606|610|608|610|608|606|605|2600
1661872500000|2022-08-30 15:15:00|609|607|618|616|618|616|608|606|3500
1661872800000|2022-08-30 15:20:00|617|614|612|610|618|615|611|610|1500
1661873100000|2022-08-30 15:25:00|613|609|610|608|614|611|609|606|8200
1661873400000|2022-08-30 15:30:00|609|607|614|612|616|613|608|605|2100
1661873700000|2022-08-30 15:35:00|615|613|614|612|617|614|612|610|1700
1661874000000|2022-08-30 15:40:00|613|611|618|616|618|616|613|611|2000
1661874300000|2022-08-30 15:45:00|617|615|618|617|620|618|616|614|2300
1661874600000|2022-08-30 15:50:00|619|618|627|625|628|625|619|617|1000
1661874900000|2022-08-30 15:55:00|628|624|623|621|628|626|622|620|1800
1661875200000|2022-08-30 16:00:00|622|620|625|623|626|624|622|620|6000
1661875500000|2022-08-30 16:05:00|626|624|626|624|628|625|625|623|4400
1661875800000|2022-08-30 16:10:00|625|625|630|628|630|629|625|624|1800
1661876100000|2022-08-30 16:15:00|629|629|631|629|634|631|629|627|1900
1661876400000|2022-08-30 16:20:00|632|630|626|625|633|631|626|625|1100
1661876700000|2022-08-30 16:25:00|625|624|626|624|627|625|624|621|800
1661877000000|2022-08-30 16:30:00|625|623|621|620|625|623|621|620|1600
1661877300000|2022-08-30 16:35:00|622|621|622|620|624|621|621|619|4300
1661877600000|2022-08-30 16:40:00|621|619|619|616|621|619|618|615|700
1661877900000|2022-08-30 16:45:00|618|615|620|618|620|618|616|615|5500
1661878200000|2022-08-30 16:50:00|621|619|623|620|624|622|620|618|2100
1661878500000|2022-08-30 16:55:00|622|621|620|619|624|622|620|618|3200
1661878800000|2022-08-30 17:00:00|622|620|622|621|623|622|622|620|700
1661879100000|2022-08-30 17:05:00|621|620|621|618|624|622|620|618|900
1661879400000|2022-08-30 17:10:00|620|619|617|615|621|619|617|615|3100
1661879700000|2022-08-30 17:15:00|618|614|618|616|619|617|616|614|1800
1661880000000|2022-08-30 17:20:00|617|617|618|615|618|617|616|615|1300
1661880300000|2022-08-30 17:25:00|617|616|620|619|621|619|617|616|100
1661880600000|2022-08-30 17:30:00|619|618|620|619|620|619|619|616|0
1661880900000|2022-08-30 17:35:00|621|618|623|620|624|621|619|617|6600
1661881200000|2022-08-30 17:40:00|624|621|621|619|624|622|621|619|2200
1661881500000|2022-08-30 17:45:00|622|620|627|625|628|626|621|619|6200
1661881800000|2022-08-30 17:50:00|628|626|628|627|629|628|627|625|1200
1661882100000|2022-08-30 17:55:00|627|626|626|624|628|626|625|623|700
1661882400000|2022-08-30 18:00:00|627|625|625|624|628|625|622|620|3600
1661882700000|2022-08-30 18:05:00|626|623|624|622|626|624|623|621|2800
1661883000000|2022-08-30 18:10:00|626|623|626|623|627|624|624|622|4700
1661883300000|2022-08-30 18:15:00|625|624|625|623|628|625|625|623|100
1661883600000|2022-08-30 18:20:00|626|624|627|624|627|624|624|622|0
1661883900000|2022-08-30 18:25:00|626|623|624|622|626|623|624|621|100
1661884200000|2022-08-30 18:30:00|625|623|628|626|628|626|625|623|3400
1661884500000|2022-08-30 18:35:00|629|627|627|626|629|627|626|624|3100
1661884800000|2022-08-30 18:40:00|626|625|625|624|627|626|625|624|1300
1661885100000|2022-08-30 18:45:00|626|625|627|626|627|626|626|624|300
1661885400000|2022-08-30 18:50:00|628|627|630|628|632|629|628|627|2900
1661885700000|2022-08-30 18:55:00|629|627|631|628|634|631|627|625|4000
1661886000000|2022-08-30 19:00:00|630|629|636|635|637|635|628|625|3800
1661886300000|2022-08-30 19:05:00|637|634|639|637|640|637|636|633|5000
1661886600000|2022-08-30 19:10:00|638|636|639|637|642|640|637|634|4900
1661886900000|2022-08-30 19:15:00|640|638|640|637|641|639|637|634|3500
1661887200000|2022-08-30 19:20:00|639|636|642|640|643|640|637|636|5000
1661887500000|2022-08-30 19:25:00|641|639|638|636|641|639|637|634|1800
1661887800000|2022-08-30 19:30:00|639|637|637|634|640|637|635|632|3200
1661888100000|2022-08-30 19:35:00|638|635|639|637|640|638|637|635|0
1661888400000|2022-08-30 19:40:00|638|638|638|636|641|640|638|636|10400
1661888700000|2022-08-30 19:45:00|637|635|635|634|638|635|634|632|4600
1661889000000|2022-08-30 19:50:00|636|635|639|638|640|638|635|633|11400
1661889300000|2022-08-30 19:55:00|640|637|642|638|642|640|639|637|9000
1661952600000|2022-08-31 13:30:00|644|634|643|637|653|646|639|634|18100
1661952900000|2022-08-31 13:35:00|642|638|642|638|646|644|637|634|1500
1661953200000|2022-08-31 13:40:00|643|639|655|650|655|650|643|639|4600
1661953500000|2022-08-31 13:45:00|653|651|662|659|666|662|653|650|9500
1661953800000|2022-08-31 13:50:00|663|658|669|665|669|666|663|658|12000
1661954100000|2022-08-31 13:55:00|668|666|665|659|668|666|665|659|2600
1661954400000|2022-08-31 14:00:00|664|660|671|666|673|670|663|660|21600
1661954700000|2022-08-31 14:05:00|669|667|660|657|671|670|659|657|30400
1661955000000|2022-08-31 14:10:00|659|658|661|657|663|660|654|651|10200
1661955300000|2022-08-31 14:15:00|660|656|654|652|660|657|651|650|16900
1661955600000|2022-08-31 14:20:00|655|653|655|651|658|655|654|650|9400
1661955900000|2022-08-31 14:25:00|654|652|651|648|656|653|649|645|10600
1661956200000|2022-08-31 14:30:00|650|649|649|646|653|650|647|644|2600
1661956500000|2022-08-31 14:35:00|650|647|647|644|653|649|647|643|1700
1661956800000|2022-08-31 14:40:00|646|643|654|651|654|651|646|643|2400
1661957100000|2022-08-31 14:45:00|653|652|655|653|655|654|650|647|16000
1661957400000|2022-08-31 14:50:00|654|652|652|649|657|655|650|648|2200
1661957700000|2022-08-31 14:55:00|651|648|647|645|652|649|647|645|4500
1661958000000|2022-08-31 15:00:00|646|643|645|642|646|645|645|641|600
1661958300000|2022-08-31 15:05:00|644|641|646|643|647|643|643|640|4100
1661958600000|2022-08-31 15:10:00|647|642|647|644|647|644|642|641|500
1661958900000|2022-08-31 15:15:00|646|645|649|646|649|646|645|645|1300
1661959200000|2022-08-31 15:20:00|650|647|650|647|650|647|648|646|0
1661959500000|2022-08-31 15:25:00|649|646|650|647|651|649|649|646|2600
1661959800000|2022-08-31 15:30:00|649|648|653|650|653|650|649|648|2100
1661960100000|2022-08-31 15:35:00|654|651|653|650|654|652|652|648|3700
1661960400000|2022-08-31 15:40:00|652|648|654|648|654|648|651|647|1000
1661960700000|2022-08-31 15:45:00|653|649|654|650|654|650|653|649|4700
1661961000000|2022-08-31 15:50:00|655|651|654|652|656|653|654|651|1800
1661961300000|2022-08-31 15:55:00|655|653|657|656|659|657|655|653|7900
1661961600000|2022-08-31 16:00:00|658|657|657|655|660|657|657|654|1700
1661961900000|2022-08-31 16:05:00|658|656|659|656|659|656|657|656|100
1661962200000|2022-08-31 16:10:00|660|657|664|660|665|660|660|657|6700
1661962500000|2022-08-31 16:15:00|665|661|662|660|666|663|662|659|3500
1661962800000|2022-08-31 16:20:00|661||662||663||661||300
1661963100000|2022-08-31 16:25:00|663|661|664|661|664|661|662|660|800
1661963400000|2022-08-31 16:30:00|665|662|666|664|666|664|664|662|700
1661963700000|2022-08-31 16:35:00|667|665|666|665|669|665|666|665|5000
1661964000000|2022-08-31 16:40:00|665|664|667|664|667|664|664|661|1300
1661964300000|2022-08-31 16:45:00|666|663|665|663|666|664|664|662|9800
1661964600000|2022-08-31 16:50:00|664|662|662|659|664|662|662|659|1300
1661964900000|2022-08-31 16:55:00|661|660|663|660|663|660|660|658|1400
1661965200000|2022-08-31 17:00:00|662|659|663|661|663|661|662|659|600
1661965500000|2022-08-31 17:05:00|662|660|664|663|665|664|661|660|3300
1661965800000|2022-08-31 17:10:00|665|664|664|663|666|664|664|663|1300
1661966100000|2022-08-31 17:15:00|665|662|659|656|665|663|657|655|4800
1661966400000|2022-08-31 17:20:00|658|655|658|656|659|656|657|655|100
1661966700000|2022-08-31 17:25:00|659|657|662|660|663|661|658|657|0
1661967000000|2022-08-31 17:30:00|661|659|659|657|662|660|658|656|3600
1661967300000|2022-08-31 17:35:00|658|658|659|658|661|658|658|657|200
1661967600000|2022-08-31 17:40:00|658|657|659|657|660|658|657|655|8400
1661967900000|2022-08-31 17:45:00|658|656|658|657|661|659|658|656|1600
1661968200000|2022-08-31 17:50:00|657|656|664|662|664|663|657|655|7100
1661968500000|2022-08-31 17:55:00|663|663|663|662|664|663|663|662|800
1661968800000|2022-08-31 18:00:00|664|663|665|663|666|665|664|661|4000
1661969100000|2022-08-31 18:05:00|666|664|667|666|668|666|664|663|3800
1661969400000|2022-08-31 18:10:00|666|665|666|665|667|666|665|664|3000
1661969700000|2022-08-31 18:15:00|665|664|663|661|666|664|663|661|6700
1661970000000|2022-08-31 18:20:00|662|660|662|661|664|661|662|659|300
1661970300000|2022-08-31 18:25:00|663|662|666|664|666|665|663|661|900
1661970600000|2022-08-31 18:30:00|665|663|663|661|666|663|660|658|1900
1661970900000|2022-08-31 18:35:00|662|659|659|657|662|659|658|656|9900
1661971200000|2022-08-31 18:40:00|660|658|659|658|660|658|659|657|1600
1661971500000|2022-08-31 18:45:00|660|657|662|660|663|661|660|657|800
1661971800000|2022-08-31 18:50:00|661|661|664|662|665|663|661|660|0
1661972100000|2022-08-31 18:55:00|665|663|665|662|666|664|663|661|4600
1661972400000|2022-08-31 19:00:00|664|663|668|667|668|667|664|662|3400
1661972700000|2022-08-31 19:05:00|669|666|669|667|670|668|667|665|13500
1661973000000|2022-08-31 19:10:00|670|668|670|668|670|669|669|667|2300
1661973300000|2022-08-31 19:15:00|671|669|672|670|673|671|670|668|9000
1661973600000|2022-08-31 19:20:00|671|669|670|668|671|669|668|666|3800
1661973900000|2022-08-31 19:25:00|669|667|671|669|671|670|669|667|2200
1661974200000|2022-08-31 19:30:00|672|670|673|672|673|672|672|669|2300
1661974500000|2022-08-31 19:35:00|672|671|674|672|674|673|672|671|6400
1661974800000|2022-08-31 19:40:00|675|673|676|675|676|675|673|672|12700
1661975100000|2022-08-31 19:45:00|675|674|677|676|678|676|674|673|7400
1661975400000|2022-08-31 19:50:00|676|675|677|674|678|677|675|673|4400
1661975700000|2022-08-31 19:55:00|676|673|673|670|676|674|671|670|3500
1662039000000|2022-09-01 13:30:00|650|648|648|643|650|648|640|637|16300
1662039300000|2022-09-01 13:35:00|647|644|645|642|650|647|641|637|7300
1662039600000|2022-09-01 13:40:00|646|643|647|643|656|653|645|642|5500
1662039900000|2022-09-01 13:45:00|646|644|644|640|648|645|643|640|2800
1662040200000|2022-09-01 13:50:00|643|641|641|636|643|641|637|634|2600
1662040500000|2022-09-01 13:55:00|640|637|644|638|644|639|637|636|2300
1662040800000|2022-09-01 14:00:00|643|639|640|638|645|640|639|636|2000
1662041100000|2022-09-01 14:05:00|639|639|643|639|644|641|639|637|3000
1662041400000|2022-09-01 14:10:00|642|638|639|637|644|641|638|636|1700
1662041700000|2022-09-01 14:15:00|638|636|643|637|643|637|638|636|400
1662042000000|2022-09-01 14:20:00|644|641|650|646|650|646|644|640|3900
1662042300000|2022-09-01 14:25:00|651|647|651|648|653|649|647|643|1700
1662042600000|2022-09-01 14:30:00|652|647|645|642|652|647|644|640|300
1662042900000|2022-09-01 14:35:00|644|641|640|639|646|643|640|638|2600
1662043200000|2022-09-01 14:40:00|639|638|636|634|640|639|635|633|15400
1662043500000|2022-09-01 14:45:00|637|633|633|630|637|634|631|629|3000
1662043800000|2022-09-01 14:50:00|632|631|629|628|634|632|629|628|17700
1662044100000|2022-09-01 14:55:00|630|629|627|625|631|629|627|625|2300
1662044400000|2022-09-01 15:00:00|626|624|625|623|628|626|625|621|3400
1662044700000|2022-09-01 15:05:00|627|624|632|628|634|629|625|623|2900
1662045000000|2022-09-01 15:10:00|633|629|635|632|636|633|633|629|400
1662045300000|2022-09-01 15:15:00|634|631|629|626|634|632|629|625|2200
1662045600000|2022-09-01 15:20:00||625||624||625||623|100
1662045900000|2022-09-01 15:25:00||625||625||625||623|300
1662046200000|2022-09-01 15:30:00|630|623|631|629|631|629|630|623|300
1662046500000|2022-09-01 15:35:00|632|630|633|628|636|633|632|628|1200
1662046800000|2022-09-01 15:40:00|632|627|631|629|632|631|631|626|500
1662047100000|2022-09-01 15:45:00|632|628|631|629|633|632|630|626|1800
1662047400000|2022-09-01 15:50:00|632|628|632|628|632|628|628|627|700
1662047700000|2022-09-01 15:55:00|633|629|633|630|634|630|632|628|2400
1662048000000|2022-09-01 16:00:00|634||635||635||634||100
1662048300000|2022-09-01 16:05:00|634|631|635|634|636|634|634|631|1700
1662048600000|2022-09-01 16:10:00|634|633|634|630|635|633|634|630|1300
1662048900000|2022-09-01 16:15:00|635|631|636|631|636|631|634|631|0
1662049200000|2022-09-01 16:20:00|635||635||635||635||0
1662049500000|2022-09-01 16:25:00|636|633|636|633|637|633|636|631|300
1662049800000|2022-09-01 16:30:00|635|632|636|632|636|633|635|631|400
1662050100000|2022-09-01 16:35:00|635|631|633|630|635|631|632|630|200
1662050400000|2022-09-01 16:40:00|634|631|636|632|636|632|634|631|300
1662050700000|2022-09-01 16:45:00|637|633|638|633|638|633|634|632|100
1662051000000|2022-09-01 16:50:00|637|634|637|634|637|634|636|634|500
1662051300000|2022-09-01 16:55:00|638|635|637|635|639|635|631|629|11900
1662051600000|2022-09-01 17:00:00|636|633|643|641|644|641|634|631|10700
1662051900000|2022-09-01 17:05:00|644|640|644|641|645|641|641|640|1600
1662052200000|2022-09-01 17:10:00|643|640|642|639|644|641|639|637|1500
1662052500000|2022-09-01 17:15:00|643|638|641|639|643|640|639|637|9000
1662052800000|2022-09-01 17:20:00|642|640|644|642|645|642|642|640|200
1662053100000|2022-09-01 17:25:00|643|643|646|643|646|644|642|641|100
1662053400000|2022-09-01 17:30:00|645|644|647|646|647|646|644|643|2700
1662053700000|2022-09-01 17:35:00|646|645|644|642|647|645|643|641|6200
1662054000000|2022-09-01 17:40:00|643|641|642|639|643|641|641|638|600
1662054300000|2022-09-01 17:45:00|641|638|638|636|642|638|637|635|3700
1662054600000|2022-09-01 17:50:00|639|637|636|635|639|637|636|635|200
1662054900000|2022-09-01 17:55:00|637|636|637|635|639|636|636|635|100
1662055200000|2022-09-01 18:00:00|638|636|641|638|641|638|636|635|6100
1662055500000|2022-09-01 18:05:00|642|639|638|636|642|640|637|635|2800
1662055800000|2022-09-01 18:10:00|639|635|640|638|641|638|637|635|14100
1662056100000|2022-09-01 18:15:00|641|639|643|640|643|640|640|639|2000
1662056400000|2022-09-01 18:20:00|644|641|646|644|648|644|643|641|1300
1662056700000|2022-09-01 18:25:00|647|645|647|644|650|646|646|644|100
1662057000000|2022-09-01 18:30:00|648|645|647|646|648|646|647|645|100
1662057300000|2022-09-01 18:35:00|648|645|647|645|649|647|647|643|2300
1662057600000|2022-09-01 18:40:00|648|643|646|643|648|645|646|642|400
1662057900000|2022-09-01 18:45:00|647|642|646|642|647|644|646|642|300
1662058200000|2022-09-01 18:50:00||641||642||642||639|100
1662058500000|2022-09-01 18:55:00|645|643|644|643|645|644|644|641|1500
1662058800000|2022-09-01 19:00:00|645|644|643|640|650|646|642|640|3500
1662059100000|2022-09-01 19:05:00|642|641|647|644|649|646|642|640|100
1662059400000|2022-09-01 19:10:00|646|643|646|645|650|647|645|643|600
1662059700000|2022-09-01 19:15:00|647|644|641|638|647|644|640|638|600
1662060000000|2022-09-01 19:20:00|640|637|641|640|643|640|638|637|6900
1662060300000|2022-09-01 19:25:00|642|639|638|636|642|639|638|636|2700
1662060600000|2022-09-01 19:30:00|639|637|637|635|639|637|636|635|2300
1662060900000|2022-09-01 19:35:00|636|636|637|636|639|637|636|635|11800
1662061200000|2022-09-01 19:40:00|636|635|637|635|637|636|636|635|1700
1662061500000|2022-09-01 19:45:00|638|636|638|637|641|638|636|635|7700
1662061800000|2022-09-01 19:50:00|639|638|641|639|642|640|639|637|12200
1662062100000|2022-09-01 19:55:00|640|640|639|637|641|640|636|635|12600
1662125400000|2022-09-02 13:30:00|652|651|649|646|660|657|649|646|14300
1662125700000|2022-09-02 13:35:00|650|647|650|649|654|652|649|646|8300
1662126000000|2022-09-02 13:40:00|649|647|641|636|649|647|641|636|9800
1662126300000|2022-09-02 13:45:00|640|637|642|637|644|639|639|636|100
1662126600000|2022-09-02 13:50:00|643|638|640|635|643|641|640|635|1100
1662126900000|2022-09-02 13:55:00|639|636|635|632|642|638|635|630|14500
1662127200000|2022-09-02 14:00:00|636|631|633|631|637|634|632|630|4400
1662127500000|2022-09-02 14:05:00|634|632|633|631|634|632|629|627|4700
1662127800000|2022-09-02 14:10:00|634|632|640|637|643|639|634|631|800
1662128100000|2022-09-02 14:15:00|641|638|642|640|643|641|641|637|10100
1662128400000|2022-09-02 14:20:00|641|639|646|641|648|644|640|636|5600
1662128700000|2022-09-02 14:25:00|648|642|649|646|649|646|646|642|1800
1662129000000|2022-09-02 14:30:00|650|647|650|649|650|649|650|647|22200
1662129300000|2022-09-02 14:35:00|651|650|654|653|654|653|651|650|5800
1662129600000|2022-09-02 14:40:00|655|654|657|654|657|656|654|653|3400
1662129900000|2022-09-02 14:45:00|656|653|657|652|657|655|656|652|2200
1662130200000|2022-09-02 14:50:00|656|653|655|649|656|653|655|649|100
1662130500000|2022-09-02 14:55:00|654|648|655|650|656|650|650|646|1900
1662130800000|2022-09-02 15:00:00|656|651|659|656|659|656|655|651|6800
1662131100000|2022-09-02 15:05:00|658|654|656|650|658|654|656|650|600
1662131400000|2022-09-02 15:10:00|653|651|655|651|655|651|652|650|1100
1662131700000|2022-09-02 15:15:00||650||650||650||650|200
1662132000000|2022-09-02 15:20:00|654|651|655|651|655|651|654|650|0
1662132300000|2022-09-02 15:25:00|654|650|654|649|654|650|654|649|0
1662132600000|2022-09-02 15:30:00|653|650|653|649|654|651|653|649|200
1662132900000|2022-09-02 15:35:00|654|650|655|651|655|652|653|649|0
1662133200000|2022-09-02 15:40:00|654|650|654|649|654|651|654|649|0
1662133500000|2022-09-02 15:45:00|653|650|654|651|654|651|653|650|800
1662133800000|2022-09-02 15:50:00|653|652|655|652|657|653|653|652|7800
1662134100000|2022-09-02 15:55:00|654|651|654|649|654|653|654|649|2300
1662134400000|2022-09-02 16:00:00|653|648|650|647|653|649|649|645|4300
1662134700000|2022-09-02 16:05:00|649|646|649|645|649|646|649|645|800
1662135000000|2022-09-02 16:10:00|647|644|651|648|651|648|645|642|800
1662135300000|2022-09-02 16:15:00|650|646|647|645|652|648|647|645|4900
1662135600000|2022-09-02 16:20:00|648|646|646|643|648|646|643|641|5300
1662135900000|2022-09-02 16:25:00|645|642|644|641|646|643|642|641|0
1662136200000|2022-09-02 16:30:00|643|640|643|640|645|642|639|637|3600
1662136500000|2022-09-02 16:35:00|642|638|642|639|643|640|638|635|200
1662136800000|2022-09-02 16:40:00|643|640|638|635|643|640|637|635|0
1662137100000|2022-09-02 16:45:00|639|636|640|638|641|638|638|635|0
1662137400000|2022-09-02 16:50:00|641|636|642|638|642|638|638|635|1000
1662137700000|2022-09-02 16:55:00|641|637|641|636|642|637|641|635|0
1662138000000|2022-09-02 17:00:00||635||636||636||635|300
1662138300000|2022-09-02 17:05:00|640|635|639|635|640|636|636|633|2700
1662138600000|2022-09-02 17:10:00|636|636|639|635|640|636|636|634|1700
1662138900000|2022-09-02 17:15:00|638|634|640|636|641|638|638|633|1000
1662139200000|2022-09-02 17:20:00|639|635|638|634|639|637|638|633|4500
1662139500000|2022-09-02 17:25:00|637|633|637|634|637|634|636|633|1700
1662139800000|2022-09-02 17:30:00|636|635|640|638|640|638|636|635|100
1662140100000|2022-09-02 17:35:00||637||637||637||635|600
1662140400000|2022-09-02 17:40:00|641|636|641|638|641|638|640|636|200
1662140700000|2022-09-02 17:45:00|640|639|635|633|641|639|635|632|5100
1662141000000|2022-09-02 17:50:00|636|632|632|630|636|633|632|630|2600
1662141300000|2022-09-02 17:55:00|631|629|629|627|631|630|629|625|17700
1662141600000|2022-09-02 18:00:00|630|628|630|628|632|629|628|627|200
1662141900000|2022-09-02 18:05:00|631|630|635|632|635|632|630|627|1600
1662142200000|2022-09-02 18:10:00|634|633|634|630|635|633|633|629|1300
1662142500000|2022-09-02 18:15:00||629||630||630||629|0
1662142800000|2022-09-02 18:20:00|633|629|632|628|633|629|632|628|100
1662143100000|2022-09-02 18:25:00|633|629|634|630|635|631|633|629|1600
1662143400000|2022-09-02 18:30:00|633|631|634|630|634|631|632|628|2600
1662143700000|2022-09-02 18:35:00|635|631|637|632|637|632|635|631|0
1662144000000|2022-09-02 18:40:00|638|633|638|635|639|635|638|633|700
1662144300000|2022-09-02 18:45:00|637|636|637|635|638|636|637|634|3400
1662144600000|2022-09-02 18:50:00||634||634||634||634|300
1662144900000|2022-09-02 18:55:00||632||631||632||630|300
1662145200000|2022-09-02 19:00:00|638|632|639|635|641|636|637|632|600
1662145500000|2022-09-02 19:05:00|638|636|640|636|640|637|637|634|1000
1662145800000|2022-09-02 19:10:00|639|637|639|634|640|637|639|634|400
1662146100000|2022-09-02 19:15:00||635||632||636||632|0
1662146400000|2022-09-02 19:20:00|638|633|631|628|638|633|631|628|3800
1662146700000|2022-09-02 19:25:00|630|629|632|630|633|630|630|629|100
1662147000000|2022-09-02 19:30:00|631|629|631|629|633|630|629|628|2900
1662147300000|2022-09-02 19:35:00|630|628|629|626|630|629|628|625|5100
1662147600000|2022-09-02 19:40:00|628|627|629|627|629|627|627|625|3000
1662147900000|2022-09-02 19:45:00|630|628|632|630|632|630|629|628|1500
1662148200000|2022-09-02 19:50:00|633|632|636|633|637|633|632|629|3700
1662148500000|2022-09-02 19:55:00|637|634|631|627|637|635|630|627|4000
1662471000000|2022-09-06 13:30:00|627|617|604|601|631|621|603|600|10600
1662471300000|2022-09-06 13:35:00|603|600|595|592|608|605|595|592|40600
1662471600000|2022-09-06 13:40:00|596|593|599|597|600|598|593|591|4200
1662471900000|2022-09-06 13:45:00|600|598|597|596|600|598|593|591|2900
1662472200000|2022-09-06 13:50:00|598|595|588|586|599|596|588|586|8300
1662472500000|2022-09-06 13:55:00|589|587|588|586|589|587|584|582|3600
1662472800000|2022-09-06 14:00:00|587|587|586|584|588|587|582|580|3800
1662473100000|2022-09-06 14:05:00|587|585|587|584|588|586|582|581|1500
1662473400000|2022-09-06 14:10:00|586|582|586|584|587|585|580|579|11500
1662473700000|2022-09-06 14:15:00|585|583|585|583|586|584|583|581|5500
1662474000000|2022-09-06 14:20:00|584|582|583|581|586|584|582|581|3400
1662474300000|2022-09-06 14:25:00|582|580|584|581|588|585|582|579|700
1662474600000|2022-09-06 14:30:00|583|580|591|589|591|589|583|580|8300
1662474900000|2022-09-06 14:35:00|590|588|593|590|593|592|587|585|11200
1662475200000|2022-09-06 14:40:00|594|591|593|590|598|595|593|590|3000
1662475500000|2022-09-06 14:45:00|594|591|591|589|594|592|589|587|1000
1662475800000|2022-09-06 14:50:00|592|590|592|589|598|595|591|588|6400
1662476100000|2022-09-06 14:55:00|591|590|594|591|596|593|591|588|3100
1662476400000|2022-09-06 15:00:00|593|590|591|589|593|591|590|587|100
1662476700000|2022-09-06 15:05:00|592|590|592|590|595|593|590|587|900
1662477000000|2022-09-06 15:10:00|591|589|589|587|591|589|588|587|300
1662477300000|2022-09-06 15:15:00|588|588|589|586|589|588|585|583|7800
1662477600000|2022-09-06 15:20:00|586|584|588|586|589|586|586|584|1700
1662477900000|2022-09-06 15:25:00|589|585|587|585|589|585|587|585|400
1662478200000|2022-09-06 15:30:00|588|586|590|587|591|588|588|586|100
1662478500000|2022-09-06 15:35:00|591|588|590|586|591|588|588|585|1800
1662478800000|2022-09-06 15:40:00|591|590|592|588|593|591|591|588|800
1662479100000|2022-09-06 15:45:00|593|590|593|590|594|592|592|590|14400
1662479400000|2022-09-06 15:50:00|592|591|594|592|594|592|592|591|10100
1662479700000|2022-09-06 15:55:00|593|591|593|590|594|592|593|590|600
1662480000000|2022-09-06 16:00:00|592|589|592|588|593|590|591|588|600
1662480300000|2022-09-06 16:05:00|593|587|587|583|593|587|587|583|6400
1662480600000|2022-09-06 16:10:00||585||584||585||582|1500
1662480900000|2022-09-06 16:15:00|586|583|583|581|586|583|583|581|6300
1662481200000|2022-09-06 16:20:00|582|580|581|578|584|581|580|577|9000
1662481500000|2022-09-06 16:25:00|582|579|587|584|587|584|581|579|7300
1662481800000|2022-09-06 16:30:00|588||586||588||586||100
1662482100000|2022-09-06 16:35:00|587|585|586|584|587|585|586|584|600
1662482400000|2022-09-06 16:40:00|587|585|588|586|589|586|584|582|300
1662482700000|2022-09-06 16:45:00|587|585|589|586|589|586|586|584|800
1662483000000|2022-09-06 16:50:00|588|587|589|587|590|587|588|587|100
1662483300000|2022-09-06 16:55:00|590||589||590||589||0
1662483600000|2022-09-06 17:00:00|588|586|586|584|588|586|586|583|900
1662483900000|2022-09-06 17:05:00|585|583|580|578|585|583|580|577|4000
1662484200000|2022-09-06 17:10:00|579|577|574|572|580|578|574|572|17500
1662484500000|2022-09-06 17:15:00|575|573|571|570|575|573|571|570|10300
1662484800000|2022-09-06 17:20:00|572|571|569|566|572|571|567|565|7900
1662485100000|2022-09-06 17:25:00|568|567|567|566|570|568|567|565|1700
1662485400000|2022-09-06 17:30:00|568|565|570|568|571|569|567|565|4100
1662485700000|2022-09-06 17:35:00|569|567|572|570|572|570|569|567|1400
1662486000000|2022-09-06 17:40:00|571|569|571|569|571|569|570|568|3200
1662486300000|2022-09-06 17:45:00|572|568|569|566|572|569|567|566|6600
1662486600000|2022-09-06 17:50:00|568|567|571|568|571|568|568|567|1300
1662486900000|2022-09-06 17:55:00|570|569|573|570|573|572|570|569|6600
1662487200000|2022-09-06 18:00:00|572|569|571|569|573|571|570|568|1000
1662487500000|2022-09-06 18:05:00|572|568|572|570|573|571|571|568|100
1662487800000|2022-09-06 18:10:00|571|571|574|572|577|574|571|570|5600
1662488100000|2022-09-06 18:15:00|573|571|575|572|575|572|572|571|100
1662488400000|2022-09-06 18:20:00|574|573|571|570|575|573|571|570|2100
1662488700000|2022-09-06 18:25:00|570|569|571|568|571|569|569|567|2700
1662489000000|2022-09-06 18:30:00|570|569|571|570|572|570|570|568|300
1662489300000|2022-09-06 18:35:00|572|568|571|568|573|571|569|568|3100
1662489600000|2022-09-06 18:40:00|570|567|570|567|570|568|569|567|100
1662489900000|2022-09-06 18:45:00|569|568|568|566|569|568|567|565|3800
1662490200000|2022-09-06 18:50:00|567|565|567|565|568|566|565|564|10000
1662490500000|2022-09-06 18:55:00|566|564|562|561|567|565|562|561|9000
1662490800000|2022-09-06 19:00:00|563|560|561|559|563|560|560|558|12200
1662491100000|2022-09-06 19:05:00|562|558|565|564|565|564|562|558|3100
1662491400000|2022-09-06 19:10:00|566|565|565|564|568|565|565|564|1300
1662491700000|2022-09-06 19:15:00|566|565|568|566|571|569|566|565|1800
1662492000000|2022-09-06 19:20:00|567|567|566|563|567|567|563|562|10600
1662492300000|2022-09-06 19:25:00|565|562|564|562|566|564|564|561|800
1662492600000|2022-09-06 19:30:00|563|561|563|560|564|562|562|560|1800
1662492900000|2022-09-06 19:35:00|562|561|563|562|564|562|562|560|500
1662493200000|2022-09-06 19:40:00|562|561|563|562|564|562|562|560|6700
1662493500000|2022-09-06 19:45:00|562|561|563|562|564|563|562|561|6200
1662493800000|2022-09-06 19:50:00|562|561|560|559|562|562|559|558|7100
1662494100000|2022-09-06 19:55:00|561|560|562|559|562|560|560|559|16200
1662557400000|2022-09-07 13:30:00|553|545|559|556|560|556|548|545|2800
1662557700000|2022-09-07 13:35:00|558|555|563|561|565|562|557|555|5500
1662558000000|2022-09-07 13:40:00|564|562|565|562|568|566|561|557|15900
1662558300000|2022-09-07 13:45:00|564|561|564|559|568|565|563|559|2800
1662558600000|2022-09-07 13:50:00|563|560|557|553|563|560|556|552|9700
1662558900000|2022-09-07 13:55:00|556|552|547|543|556|554|546|541|6400
1662559200000|2022-09-07 14:00:00|546|542|545|543|547|545|544|540|2000
1662559500000|2022-09-07 14:05:00|546|544|543|540|547|544|542|540|4300
1662559800000|2022-09-07 14:10:00|542|541|536|535|543|541|536|535|9000
1662560100000|2022-09-07 14:15:00|535|533|536|534|538|535|534|532|5300
1662560400000|2022-09-07 14:20:00|535|533|535|533|539|536|534|532|2100
1662560700000|2022-09-07 14:25:00|534|532|538|535|538|535|534|532|1700
1662561000000|2022-09-07 14:30:00|539|536|543|540|545|542|539|536|1900
1662561300000|2022-09-07 14:35:00|544|541|541|540|545|543|541|540|2200
1662561600000|2022-09-07 14:40:00|542|541|544|542|546|543|542|541|1600
1662561900000|2022-09-07 14:45:00|545|541|543|541|545|543|541|540|100
1662562200000|2022-09-07 14:50:00|544|542|545|543|545|544|543|541|100
1662562500000|2022-09-07 14:55:00|546|544|550|547|552|550|546|544|5700
1662562800000|2022-09-07 15:00:00|551|548|556|554|559|556|549|547|5200
1662563100000|2022-09-07 15:05:00|555|553|557|555|558|556|553|551|800
1662563400000|2022-09-07 15:10:00|558|556|558|556|561|558|557|556|2900
1662563700000|2022-09-07 15:15:00|559|555|556|555|559|555|555|553|6700
1662564000000|2022-09-07 15:20:00|557|556|558|555|558|557|555|553|2400
1662564300000|2022-09-07 15:25:00|557|556|557|554|558|556|557|554|400
1662564600000|2022-09-07 15:30:00|558|555|556|554|558|557|556|554|200
1662564900000|2022-09-07 15:35:00|557|555|558|556|558|557|556|554|4700
1662565200000|2022-09-07 15:40:00|559|557|557|556|560|558|557|555|1400
1662565500000|2022-09-07 15:45:00|558|557|562|560|563|560|558|556|6600
1662565800000|2022-09-07 15:50:00|563|561|563|562|564|562|562|559|2100
1662566100000|2022-09-07 15:55:00|564|563|564|562|566|563|563|562|100
1662566400000|2022-09-07 16:00:00|563|563|564|563|566|563|563|563|400
1662566700000|2022-09-07 16:05:00|565|564|566|564|566|564|565|564|900
1662567000000|2022-09-07 16:10:00|565|565|564|562|565|565|563|562|1300
1662567300000|2022-09-07 16:15:00|563|561|561|559|564|563|560|559|8900
1662567600000|2022-09-07 16:20:00|562|560|560|558|563|560|559|558|7300
1662567900000|2022-09-07 16:25:00|561|559|560|559|561|559|560|559|200
1662568200000|2022-09-07 16:30:00|559|558|558|557|559|558|558|555|400
1662568500000|2022-09-07 16:35:00|559|558|561|559|561|559|559|557|8100
1662568800000|2022-09-07 16:40:00|562|560|561|559|563|561|561|558|100
1662569100000|2022-09-07 16:45:00|562|560|563|561|563|561|561|559|700
1662569400000|2022-09-07 16:50:00|562|560|560|558|562|560|560|558|200
1662569700000|2022-09-07 16:55:00|559|557|560|558|560|558|559|556|1100
1662570000000|2022-09-07 17:00:00|559|559|560|558|560|559|559|557|1600
1662570300000|2022-09-07 17:05:00|559|559|560|558|560|559|559|557|300
1662570600000|2022-09-07 17:10:00||559||558||559||558|0
1662570900000|2022-09-07 17:15:00|559|559|559|557|559|559|559|557|1200
1662571200000|2022-09-07 17:20:00|560|558|559|557|560|559|559|557|600
1662571500000|2022-09-07 17:25:00|558|556|556|554|559|557|556|554|400
1662571800000|2022-09-07 17:30:00|555|555|557|555|557|555|555|555|1200
1662572100000|2022-09-07 17:35:00|558|556|560|558|560|559|558|556|1900
1662572400000|2022-09-07 17:40:00||559||559||559||559|600
1662572700000|2022-09-07 17:45:00|||||||||100
1662573300000|2022-09-07 17:55:00|559|558|559|558|560|558|558|556|2400
1662573600000|2022-09-07 18:00:00|560|559|564|561|564|561|560|559|5900
1662573900000|2022-09-07 18:05:00|563|562|563|560|564|563|562|560|1700
1662574200000|2022-09-07 18:10:00|562|561|561|560|563|561|561|559|1100
1662574500000|2022-09-07 18:15:00|562|559|558|556|562|559|558|556|300
1662574800000|2022-09-07 18:20:00|559|557|560|557|560|557|559|557|0
1662575100000|2022-09-07 18:25:00|559|558|563|561|563|561|559|558|1500
1662575400000|2022-09-07 18:30:00|562|560|562|560|562|560|560|559|600
1662575700000|2022-09-07 18:35:00|561|559|564|562|564|562|561|559|100
1662576300000|2022-09-07 18:45:00|565|563|566|564|566|564|564|563|2200
1662576600000|2022-09-07 18:50:00|565|565|565|563|566|565|564|562|10500
1662576900000|2022-09-07 18:55:00|564|564|567|565|567|566|564|563|3400
1662577200000|2022-09-07 19:00:00|568|566|567|564|568|566|565|563|3500
1662577500000|2022-09-07 19:05:00|566|563|570|567|570|567|565|563|100
1662577800000|2022-09-07 19:10:00|569|566|569|568|569|568|568|566|0
1662578100000|2022-09-07 19:15:00|570|569|569|566|572|569|569|566|3000
1662578400000|2022-09-07 19:20:00|570|567|570|568|570|568|570|566|600
1662578700000|2022-09-07 19:25:00|571|569|569|568|571|569|569|568|1000
1662579000000|2022-09-07 19:30:00|568|567|567|566|569|568|567|566|10400
1662579300000|2022-09-07 19:35:00|566|565|565|564|566|565|565|563|3300
1662579600000|2022-09-07 19:40:00|564|563|564|562|564|563|564|562|400
1662579900000|2022-09-07 19:45:00|565|563|565|564|567|565|565|563|6500
1662580200000|2022-09-07 19:50:00|566|565|567|565|567|566|565|563|800
1662580500000|2022-09-07 19:55:00|566|564|567|564|567|566|566|563|20800
1662643800000|2022-09-08 13:30:00|565|560|563|560|565|562|560|553|7500
1662644100000|2022-09-08 13:35:00|562|559|569|567|572|569|559|558|7500
1662644400000|2022-09-08 13:40:00|568|568|574|571|575|573|566|564|6800
1662644700000|2022-09-08 13:45:00|573|570|576|574|579|576|571|568|2800
1662645000000|2022-09-08 13:50:00|577|573|579|578|583|580|575|573|3000
1662645300000|2022-09-08 13:55:00|580|579|578|576|583|580|576|573|20600
1662645600000|2022-09-08 14:00:00|577|575|574|571|577|576|571|568|6900
1662645900000|2022-09-08 14:05:00|573|570|580|578|582|580|572|570|8800
1662646200000|2022-09-08 14:10:00|579|579|581|578|583|582|578|576|4300
1662646500000|2022-09-08 14:15:00|580|577|587|584|587|585|580|577|11400
1662646800000|2022-09-08 14:20:00|588|585|583|581|590|588|583|580|2100
1662647100000|2022-09-08 14:25:00|582|580|584|582|586|585|582|579|1600
1662647400000|2022-09-08 14:30:00|585|581|590|588|592|590|583|581|7900
1662647700000|2022-09-08 14:35:00|589|587|594|592|594|593|589|587|6500
1662648000000|2022-09-08 14:40:00|593|591|590|588|593|591|588|586|800
1662648300000|2022-09-08 14:45:00|591|587|589|587|591|589|587|584|1800
1662648600000|2022-09-08 14:50:00|588|586|585|583|588|586|582|581|1900
1662648900000|2022-09-08 14:55:00|584|582|590|587|590|587|584|582|200
1662649200000|2022-09-08 15:00:00|591|588|590|588|593|591|589|587|4800
1662649500000|2022-09-08 15:05:00|591|587|591|589|594|592|590|587|1400
1662649800000|2022-09-08 15:10:00|592|588|592|591|592|591|591|588|800
1662650100000|2022-09-08 15:15:00|591|590|594|592|594|592|591|589|5800
1662650400000|2022-09-08 15:20:00|593|593|595|593|595|594|593|592|22800
1662650700000|2022-09-08 15:25:00|594|592|595|593|595|594|594|592|800
1662651000000|2022-09-08 15:30:00|596|594|598|596|598|596|596|593|6700
1662651300000|2022-09-08 15:35:00|599|597|591|589|601|598|591|589|1300
1662651600000|2022-09-08 15:40:00|590|588|593|591|593|591|589|587|4000
1662651900000|2022-09-08 15:45:00|592|592|590|588|595|593|590|588|1000
1662652200000|2022-09-08 15:50:00|589|587|593|591|593|591|588|586|2100
1662652500000|2022-09-08 15:55:00|592|592|590|588|593|592|590|588|1400
1662652800000|2022-09-08 16:00:00|589|589|585|583|590|589|585|583|3400
1662653100000|2022-09-08 16:05:00|586|582|587|584|588|586|582|580|700
1662653400000|2022-09-08 16:10:00|586|583|584|583|588|585|581|580|1900
1662653700000|2022-09-08 16:15:00|583|581|585|583|587|585|582|580|11100
1662654000000|2022-09-08 16:20:00|586|584|585|583|587|585|583|581|200
1662654300000|2022-09-08 16:25:00|586|584|587|585|587|585|585|583|0
1662654600000|2022-09-08 16:30:00|586|583|587|584|588|586|585|583|700
1662654900000|2022-09-08 16:35:00|588|585|588|587|589|588|588|584|1600
1662655200000|2022-09-08 16:40:00|589|586|595|593|596|593|588|586|2900
1662655500000|2022-09-08 16:45:00|594|592|595|592|596|593|593|591|0
1662655800000|2022-09-08 16:50:00|597|593|594|592|598|595|594|591|1200
1662656100000|2022-09-08 16:55:00|595|593|596|593|597|594|594|592|400
1662656400000|2022-09-08 17:00:00|595|594|592|591|597|594|592|591|200
1662656700000|2022-09-08 17:05:00|593|592|595|593|596|593|593|591|100
1662657000000|2022-09-08 17:10:00|596|594|597|596|599|597|596|594|4300
1662657300000|2022-09-08 17:15:00|596|595|596|594|597|596|595|593|2700
1662657600000|2022-09-08 17:20:00|595|593|595|593|596|594|595|592|100
1662657900000|2022-09-08 17:25:00|596|594|597|594|597|595|595|593|8200
1662658500000|2022-09-08 17:35:00|598||597||599||597||400
1662658800000|2022-09-08 17:40:00|596|595|596|593|596|596|596|593|200
1662659100000|2022-09-08 17:45:00|595|592|595|592|596|594|594|592|2800
1662659400000|2022-09-08 17:50:00|594|593|595|593|595|593|594|592|0
1662659700000|2022-09-08 17:55:00|594|592|597|594|597|594|592|590|15400
1662660000000|2022-09-08 18:00:00|598|595|597|596|598|597|595|594|5200
1662660300000|2022-09-08 18:05:00|598|597|596|593|599|597|595|593|200
1662660600000|2022-09-08 18:10:00|597|594|593|592|597|594|593|592|0
1662660900000|2022-09-08 18:15:00|594|591|595|593|596|593|592|590|1900
1662661200000|2022-09-08 18:20:00|594|592|596|595|596|595|593|592|100
1662661500000|2022-09-08 18:25:00|597|593|594|591|597|593|593|590|2100
1662661800000|2022-09-08 18:30:00|595|592|597|595|598|596|595|592|0
1662662100000|2022-09-08 18:35:00|598|594|598|597|599|597|596|593|300
1662662400000|2022-09-08 18:40:00|597|596|596|594|598|596|592|590|800
1662662700000|2022-09-08 18:45:00|595|593|595|593|597|594|593|590|1300
1662663000000|2022-09-08 18:50:00|594|592|595|592|595|593|593|591|0
1662663300000|2022-09-08 18:55:00|594|591|595|592|595|593|592|590|700
1662663600000|2022-09-08 19:00:00|594|593|594|591|594|593|590|588|900
1662663900000|2022-09-08 19:05:00|593|590|595|592|595|593|592|590|600
1662664200000|2022-09-08 19:10:00|594|591|598|596|598|596|593|591|1900
1662664500000|2022-09-08 19:15:00|599|597|597|595|599|598|597|594|1100
1662664800000|2022-09-08 19:20:00|596|596|599|598|600|598|596|595|6200
1662665100000|2022-09-08 19:25:00|600|597|600|598|600|598|599|596|0
1662665400000|2022-09-08 19:30:00|599|597|600|599|600|599|599|597|200
1662665700000|2022-09-08 19:35:00|599|598|602|600|603|601|599|597|19800
1662666000000|2022-09-08 19:40:00|603|601|604|603|604|603|602|600|6600
1662666300000|2022-09-08 19:45:00|605|604|606|604|607|606|604|603|10500
1662666600000|2022-09-08 19:50:00|607|605|607|605|607|605|605|605|300
1662666900000|2022-09-08 19:55:00|606|606|607|604|607|606|606|604|8000
1662730200000|2022-09-09 13:30:00|648|645|658|656|660|656|643|639|32200
1662730500000|2022-09-09 13:35:00|659|657|656|653|664|661|652|649|11200
1662730800000|2022-09-09 13:40:00|657|654|653|651|657|655|650|648|6900
1662731100000|2022-09-09 13:45:00|652|650|656|653|661|658|649|648|6400
1662731400000|2022-09-09 13:50:00|657|654|657|653|658|655|654|650|3200
1662731700000|2022-09-09 13:55:00|656|652|654|650|656|652|650|648|1500
1662732000000|2022-09-09 14:00:00|653|651|654|653|654|653|653|650|3000
1662732300000|2022-09-09 14:05:00|655|654|658|656|658|657|655|652|9700
1662732600000|2022-09-09 14:10:00|657|655|650|648|658|655|650|648|3700
1662732900000|2022-09-09 14:15:00|651|649|650|648|654|651|649|647|500
1662733200000|2022-09-09 14:20:00|651|647|645|642|651|648|644|641|7800
1662733500000|2022-09-09 14:25:00|644|641|650|648|652|649|642|640|4800
1662733800000|2022-09-09 14:30:00|649|647|650|648|651|648|648|646|400
1662734100000|2022-09-09 14:35:00|651|647|650|648|651|648|647|645|9300
1662734400000|2022-09-09 14:40:00|651|650|653|652|654|653|650|648|1000
1662734700000|2022-09-09 14:45:00|654|653|657|654|657|654|652|650|17000
1662735000000|2022-09-09 14:50:00|658|655|658|655|658|657|656|654|3900
1662735300000|2022-09-09 14:55:00|657|654|655|653|657|654|654|651|600
1662735600000|2022-09-09 15:00:00|656|652|655|652|657|654|653|651|200
1662735900000|2022-09-09 15:05:00|654|653|652|650|657|655|652|650|2400
1662736200000|2022-09-09 15:10:00|653|649|655|652|655|652|649|648|1700
1662736500000|2022-09-09 15:15:00|654|653|654|652|656|654|652|651|0
1662736800000|2022-09-09 15:20:00|655|651|655|653|655|654|652|650|3500
1662737100000|2022-09-09 15:25:00|656|654|657|655|658|655|655|653|2100
1662737400000|2022-09-09 15:30:00|656|654|657|654|658|655|653|650|6400
1662737700000|2022-09-09 15:35:00|655|655|658|657|658|657|655|654|1000
1662738000000|2022-09-09 15:40:00|659|656|659|658|660|659|659|655|1100
1662738300000|2022-09-09 15:45:00|660|657|658|655|660|658|657|655|800
1662738600000|2022-09-09 15:50:00|659|656|658|657|659|657|657|654|700
1662738900000|2022-09-09 15:55:00|659|656|660|658|660|659|659|656|8100
1662739200000|2022-09-09 16:00:00|659|657|658|655|660|658|657|655|1200
1662739500000|2022-09-09 16:05:00|657|656|660|659|660|659|657|655|800
1662739800000|2022-09-09 16:10:00|659|658|659|657|659|658|658|656|800
1662740100000|2022-09-09 16:15:00|658|656|658|656|659|656|657|655|100
1662740400000|2022-09-09 16:20:00|657|655|655|654|658|656|655|654|200
1662740700000|2022-09-09 16:25:00|656|655|659|657|659|657|656|654|100
1662741000000|2022-09-09 16:30:00|658|656|660|658|660|659|656|654|3900
1662741300000|2022-09-09 16:35:00|659|657|661|659|663|660|659|657|38000
1662741600000|2022-09-09 16:40:00|662|660|659|656|662|660|659|656|200
1662741900000|2022-09-09 16:45:00|660|657|661|659|662|659|658|656|600
1662742200000|2022-09-09 16:50:00|660|658|663|660|663|660|660|657|400
1662742500000|2022-09-09 16:55:00|664|661|665|662|665|662|663|660|6500
1662742800000|2022-09-09 17:00:00|664|661|665|663|665|664|664|661|900
1662743100000|2022-09-09 17:05:00|666|664|668|666|668|666|666|664|11300
1662743400000|2022-09-09 17:10:00|669|665|669|666|669|667|667|665|3200
1662743700000|2022-09-09 17:15:00|668|667|668|665|669|667|668|665|0
1662744000000|2022-09-09 17:20:00|667|666|668|665|669|666|667|665|1200
1662744300000|2022-09-09 17:25:00|669|666|668|666|669|666|668|666|100
1662744600000|2022-09-09 17:30:00|669|667|670|667|670|667|669|667|500
1662744900000|2022-09-09 17:35:00|669||670||670||669||1000
1662745200000|2022-09-09 17:40:00|669|666|669|666|670|667|667|666|600
1662745500000|2022-09-09 17:45:00|668|667|670|667|670|667|668|667|1400
1662745800000|2022-09-09 17:50:00|669|666|668|665|669|667|666|665|4000
1662746100000|2022-09-09 17:55:00|667|666|667|665|668|666|667|665|100
1662746400000|2022-09-09 18:00:00|666|664|661|660|666|664|661|660|2200
1662746700000|2022-09-09 18:05:00|660|659|661|659|661|660|658|656|1800
1662747000000|2022-09-09 18:10:00|660|658|664|661|664|661|660|658|5300
1662747300000|2022-09-09 18:15:00|663|662|664|662|665|662|662|661|600
1662747600000|2022-09-09 18:20:00|665|663|668|665|668|666|664|663|100
1662747900000|2022-09-09 18:25:00|667|666|669|667|670|668|667|665|800
1662748200000|2022-09-09 18:30:00|668|666|663|661|669|666|662|661|7400
1662748500000|2022-09-09 18:35:00|662|662|665|662|666|664|662|661|2200
1662748800000|2022-09-09 18:40:00|664|663|665|662|665|663|663|661|200
1662749100000|2022-09-09 18:45:00|664|663|664|661|665|663|662|661|1600
1662749400000|2022-09-09 18:50:00|663|660|661|659|663|661|659|657|16700
1662749700000|2022-09-09 18:55:00|662|660|663|661|664|662|661|660|300
1662750000000|2022-09-09 19:00:00|664|662|664|663|664|663|663|661|200
1662750300000|2022-09-09 19:05:00|663|662|664|661|665|663|662|660|1600
1662750600000|2022-09-09 19:10:00|663|662|664|662|664|663|663|661|800
1662750900000|2022-09-09 19:15:00|663|661|664|662|664|662|662|660|0
1662751200000|2022-09-09 19:20:00|663|661|664|662|664|663|662|661|300
1662751500000|2022-09-09 19:25:00|663|663|664|662|664|663|663|661|3500
1662751800000|2022-09-09 19:30:00|663|661|665|664|665|664|663|661|7800
1662752100000|2022-09-09 19:35:00|664|663|665|664|665|664|664|662|300
1662752400000|2022-09-09 19:40:00|664|663|668|666|668|666|664|663|7000
1662752700000|2022-09-09 19:45:00|667|667|666|665|668|667|666|664|4500
1662753000000|2022-09-09 19:50:00|665|664|667|664|667|666|663|662|8300
1662753300000|2022-09-09 19:55:00|666|663|666|660|667|665|664|660|15400